Grammer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 532 |
| 2026-02-03 | 7.300 | 7.400 | 7.100 | 7.400 | 7.400 | 5,296 |
| 2026-02-02 | 6.500 | 7.800 | 6.500 | 7.300 | 7.300 | 24,800 |
| 2026-01-30 | 6.300 | 6.500 | 6.250 | 6.500 | 6.500 | 2,124 |
| 2026-01-29 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 1,648 |
| 2026-01-28 | 6.100 | 6.100 | 6.050 | 6.100 | 6.100 | 1,473 |
| 2026-01-27 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 6,214 |
| 2026-01-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 3,620 |
| 2026-01-23 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 13,991 |
| 2026-01-22 | 5.950 | 6.350 | 5.950 | 6.050 | 6.050 | 5,853 |
| 2026-01-21 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 100 |
| 2026-01-20 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 980 |
| 2026-01-19 | 6.000 | 6.000 | 5.800 | 5.850 | 5.850 | 2,481 |
| 2026-01-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-01-15 | 5.950 | 6.150 | 5.800 | 5.950 | 5.950 | 13,953 |
| 2026-01-14 | 5.950 | 6.050 | 5.900 | 5.950 | 5.950 | 8,867 |
| 2026-01-13 | 6.250 | 6.250 | 6.000 | 6.050 | 6.050 | 5,201 |
| 2026-01-12 | 6.350 | 6.350 | 6.150 | 6.150 | 6.150 | 4,027 |
| 2026-01-09 | 6.550 | 6.550 | 6.000 | 6.000 | 6.000 | 7,335 |
| 2026-01-08 | 6.350 | 6.600 | 6.300 | 6.550 | 6.550 | 9,959 |
| 2026-01-07 | 6.400 | 6.550 | 6.250 | 6.550 | 6.550 | 148,637 |
| 2026-01-06 | 5.750 | 6.500 | 5.650 | 6.300 | 6.300 | 56,001 |
| 2026-01-05 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 100 |
| 2026-01-02 | 6.100 | 6.100 | 5.400 | 5.650 | 5.650 | 13,375 |
| 2025-12-30 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 13,204 |
| 2025-12-29 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 780 |
| 2025-12-23 | 5.800 | 5.850 | 5.700 | 5.850 | 5.850 | 2,801 |
| 2025-12-22 | 5.850 | 5.850 | 5.400 | 5.400 | 5.400 | 7,239 |
| 2025-12-19 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 4,324 |
| 2025-12-18 | 5.850 | 6.300 | 5.650 | 6.300 | 6.300 | 26,178 |
| 2025-12-17 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 1 |
| 2025-12-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-12-15 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 15 |
| 2025-12-12 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 715 |
| 2025-12-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-12-10 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 5 |
| 2025-12-09 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 57 |
| 2025-12-08 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 492 |
| 2025-12-05 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 592 |
| 2025-12-04 | 5.950 | 6.100 | 5.800 | 6.100 | 6.100 | 2,921 |
| 2025-12-03 | 6.250 | 6.250 | 6.000 | 6.100 | 6.100 | 5,012 |
| 2025-12-02 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 3,410 |
| 2025-12-01 | 6.200 | 6.250 | 6.150 | 6.150 | 6.150 | 85 |
| 2025-11-28 | 6.200 | 6.250 | 6.200 | 6.200 | 6.200 | 123 |
| 2025-11-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,348 |
| 2025-11-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4 |
| 2025-11-25 | 6.000 | 6.100 | 5.950 | 6.050 | 6.050 | 301 |
| 2025-11-24 | 6.300 | 6.300 | 6.050 | 6.050 | 6.050 | 1,684 |
| 2025-11-21 | 6.100 | 6.300 | 6.100 | 6.200 | 6.200 | 230 |
| 2025-11-20 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 50 |
| 2025-11-19 | 6.150 | 6.300 | 6.150 | 6.200 | 6.200 | 849 |
| 2025-11-18 | 6.200 | 6.400 | 6.200 | 6.300 | 6.300 | 293 |
| 2025-11-17 | 6.350 | 6.350 | 6.200 | 6.250 | 6.250 | 658 |
| 2025-11-14 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 1,200 |
| 2025-11-13 | 6.200 | 6.300 | 6.200 | 6.250 | 6.250 | 1,999 |
| 2025-11-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-11-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 4 |
| 2025-11-10 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 986 |
| 2025-11-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-11-06 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-15 | 0.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.