Grammer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 22 |
| 2025-08-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-08-11 | 6.650 | 6.800 | 6.650 | 6.800 | 6.800 | 1 |
| 2025-08-08 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 770 |
| 2025-08-07 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 597 |
| 2025-08-06 | 7.200 | 7.350 | 7.200 | 7.300 | 7.300 | 1,654 |
| 2025-08-05 | 7.000 | 7.200 | 6.750 | 6.750 | 6.750 | 2,869 |
| 2025-08-04 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 1,243 |
| 2025-08-01 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 740 |
| 2025-07-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-07-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-07-29 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2025-07-28 | 6.550 | 6.750 | 6.550 | 6.750 | 6.750 | 1,756 |
| 2025-07-25 | 6.300 | 6.850 | 6.250 | 6.850 | 6.850 | 2,064 |
| 2025-07-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-07-23 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2 |
| 2025-07-22 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 7 |
| 2025-07-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-07-18 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 1,220 |
| 2025-07-17 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 1,545 |
| 2025-07-16 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 358 |
| 2025-07-15 | 6.350 | 6.600 | 6.200 | 6.550 | 6.550 | 3,680 |
| 2025-07-14 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 671 |
| 2025-07-11 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 180 |
| 2025-07-10 | 6.350 | 6.350 | 6.100 | 6.150 | 6.150 | 1,438 |
| 2025-07-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-07-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-07-07 | 6.550 | 6.550 | 6.450 | 6.450 | 6.450 | 78 |
| 2025-07-04 | 6.350 | 6.500 | 6.350 | 6.450 | 6.450 | 83 |
| 2025-07-03 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 320 |
| 2025-07-02 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 2,000 |
| 2025-07-01 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 789 |
| 2025-06-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-27 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 14 |
| 2025-06-26 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 500 |
| 2025-06-25 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 1,081 |
| 2025-06-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-06-23 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 253 |
| 2025-06-20 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-06-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-06-18 | 6.700 | 6.750 | 6.450 | 6.600 | 6.600 | 1,323 |
| 2025-06-17 | 6.750 | 6.750 | 6.650 | 6.650 | 6.650 | 3 |
| 2025-06-16 | 6.750 | 6.750 | 6.650 | 6.650 | 6.650 | 171 |
| 2025-06-13 | 6.700 | 6.750 | 6.600 | 6.600 | 6.600 | 250 |
| 2025-06-12 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 837 |
| 2025-06-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-06-10 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 1,907 |
| 2025-06-09 | 7.100 | 7.200 | 6.850 | 6.850 | 6.850 | 2,225 |
| 2025-06-06 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 159 |
| 2025-06-05 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 1,000 |
| 2025-06-04 | 7.550 | 7.550 | 7.000 | 7.100 | 7.100 | 5,299 |
| 2025-06-03 | 7.600 | 7.700 | 7.600 | 7.600 | 7.600 | 1,332 |
| 2025-06-02 | 7.450 | 7.450 | 7.300 | 7.450 | 7.450 | 1,057 |
| 2025-05-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-05-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-05-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 300 |
| 2025-05-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-26 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-05-23 | 7.700 | 7.700 | 7.550 | 7.550 | 7.550 | 1,153 |
| 2025-05-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
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.