Grammer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6.050 | 6.300 | 6.000 | 6.200 | 6.200 | 1,901 |
| 2025-11-04 | 6.550 | 6.550 | 6.300 | 6.350 | 6.350 | 2,002 |
| 2025-11-03 | 6.700 | 6.700 | 6.600 | 6.650 | 6.650 | 512 |
| 2025-10-31 | 6.550 | 6.650 | 6.550 | 6.650 | 6.650 | 3,145 |
| 2025-10-30 | 6.350 | 6.550 | 6.350 | 6.550 | 6.550 | 3,643 |
| 2025-10-29 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 321 |
| 2025-10-28 | 6.350 | 6.400 | 6.250 | 6.350 | 6.350 | 207 |
| 2025-10-27 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 6 |
| 2025-10-24 | 6.450 | 6.500 | 6.400 | 6.450 | 6.450 | 11 |
| 2025-10-23 | 6.350 | 6.450 | 6.300 | 6.400 | 6.400 | 83 |
| 2025-10-22 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 10 |
| 2025-10-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 115 |
| 2025-10-20 | 6.400 | 6.450 | 6.400 | 6.400 | 6.400 | 1,088 |
| 2025-10-17 | 6.550 | 6.550 | 6.450 | 6.450 | 6.450 | 2,726 |
| 2025-10-16 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 1 |
| 2025-10-15 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 18 |
| 2025-10-14 | 6.550 | 6.700 | 6.550 | 6.700 | 6.700 | 255 |
| 2025-10-13 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 1,901 |
| 2025-10-10 | 7.100 | 7.200 | 6.700 | 6.900 | 6.900 | 20,827 |
| 2025-10-09 | 6.950 | 7.000 | 6.900 | 7.000 | 7.000 | 92 |
| 2025-10-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-10-07 | 6.650 | 7.400 | 6.650 | 7.050 | 7.050 | 8,225 |
| 2025-10-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-10-03 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 1,695 |
| 2025-10-02 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 462 |
| 2025-10-01 | 6.550 | 6.600 | 6.350 | 6.350 | 6.350 | 2,015 |
| 2025-09-30 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-09-29 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 1 |
| 2025-09-26 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 10 |
| 2025-09-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2025-09-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-09-23 | 6.350 | 6.500 | 6.350 | 6.450 | 6.450 | 1,874 |
| 2025-09-22 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 893 |
| 2025-09-19 | 6.250 | 6.300 | 6.150 | 6.200 | 6.200 | 396 |
| 2025-09-18 | 6.350 | 6.350 | 6.250 | 6.250 | 6.250 | 1,430 |
| 2025-09-17 | 6.350 | 6.450 | 6.350 | 6.450 | 6.450 | 831 |
| 2025-09-16 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 400 |
| 2025-09-15 | 6.150 | 6.300 | 6.050 | 6.250 | 6.250 | 1,120 |
| 2025-09-12 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 93 |
| 2025-09-11 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-09-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 33 |
| 2025-09-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-09-08 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 2 |
| 2025-09-05 | 6.250 | 6.300 | 6.100 | 6.300 | 6.300 | 228 |
| 2025-09-04 | 6.500 | 6.500 | 6.350 | 6.400 | 6.400 | 1,601 |
| 2025-09-03 | 6.700 | 6.750 | 6.650 | 6.650 | 6.650 | 255 |
| 2025-09-02 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2025-09-01 | 6.550 | 6.650 | 6.550 | 6.650 | 6.650 | 813 |
| 2025-08-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-08-28 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 150 |
| 2025-08-27 | 6.750 | 6.800 | 6.550 | 6.550 | 6.550 | 1,587 |
| 2025-08-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-08-25 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 172 |
| 2025-08-22 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 430 |
| 2025-08-21 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-08-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-08-19 | 6.850 | 6.900 | 6.800 | 6.900 | 6.900 | 175 |
| 2025-08-18 | 6.900 | 6.950 | 6.750 | 6.750 | 6.750 | 405 |
| 2025-08-15 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 30 |
| 2025-08-14 | 6.800 | 7.150 | 6.700 | 6.700 | 6.700 | 4,845 |
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.