Grammer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2 |
| 2025-05-20 | 7.800 | 7.800 | 7.600 | 7.750 | 7.750 | 350 |
| 2025-05-19 | 7.900 | 7.900 | 7.750 | 7.800 | 7.800 | 2,574 |
| 2025-05-16 | 8.500 | 8.900 | 7.200 | 7.950 | 7.950 | 10,219 |
| 2025-05-15 | 8.800 | 8.850 | 8.600 | 8.650 | 8.650 | 293 |
| 2025-05-14 | 8.950 | 8.950 | 8.600 | 8.800 | 8.800 | 1,635 |
| 2025-05-13 | 8.900 | 8.900 | 8.750 | 8.850 | 8.850 | 1,368 |
| 2025-05-12 | 8.200 | 9.000 | 8.200 | 8.950 | 8.950 | 1,062 |
| 2025-05-09 | 8.100 | 8.150 | 7.900 | 8.150 | 8.150 | 2,613 |
| 2025-05-08 | 7.750 | 8.400 | 7.750 | 8.250 | 8.250 | 913 |
| 2025-05-07 | 7.350 | 7.800 | 7.350 | 7.800 | 7.800 | 2,574 |
| 2025-05-06 | 6.900 | 7.250 | 6.800 | 7.250 | 7.250 | 2,138 |
| 2025-05-05 | 7.150 | 7.150 | 6.900 | 7.000 | 7.000 | 2,666 |
| 2025-05-02 | 6.850 | 7.100 | 6.850 | 7.100 | 7.100 | 1,423 |
| 2025-04-29 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 1,564 |
| 2025-04-28 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 2,470 |
| 2025-04-25 | 6.450 | 6.500 | 6.300 | 6.400 | 6.400 | 600 |
| 2025-04-24 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 156 |
| 2025-04-23 | 6.350 | 6.400 | 6.250 | 6.350 | 6.350 | 1,796 |
| 2025-04-17 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 700 |
| 2025-04-15 | 6.550 | 6.550 | 6.400 | 6.450 | 6.450 | 16 |
| 2025-04-14 | 6.650 | 6.650 | 6.400 | 6.450 | 6.450 | 2,190 |
| 2025-04-11 | 6.100 | 6.750 | 6.100 | 6.600 | 6.600 | 1,713 |
| 2025-04-10 | 6.600 | 6.600 | 6.200 | 6.250 | 6.250 | 1,762 |
| 2025-04-09 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 633 |
| 2025-04-08 | 6.900 | 7.300 | 6.700 | 6.700 | 6.700 | 1,020 |
| 2025-04-07 | 7.550 | 7.600 | 6.750 | 7.150 | 7.150 | 1,947 |
| 2025-04-04 | 7.100 | 7.350 | 7.100 | 7.350 | 7.350 | 1,887 |
| 2025-04-03 | 7.150 | 7.300 | 7.150 | 7.250 | 7.250 | 1,706 |
| 2025-04-01 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 16 |
| 2025-03-31 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 1,233 |
| 2025-03-28 | 7.450 | 7.500 | 7.350 | 7.350 | 7.350 | 4,263 |
| 2025-03-27 | 7.100 | 7.350 | 7.100 | 7.350 | 7.350 | 1,449 |
| 2025-03-26 | 6.750 | 7.050 | 6.750 | 7.050 | 7.050 | 2,972 |
| 2025-03-25 | 6.900 | 6.900 | 6.750 | 6.750 | 6.750 | 542 |
| 2025-03-24 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 7 |
| 2025-03-20 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 309 |
| 2025-03-19 | 7.350 | 7.350 | 6.850 | 6.850 | 6.850 | 1,684 |
| 2025-03-18 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 322 |
| 2025-03-17 | 7.550 | 7.550 | 7.400 | 7.400 | 7.400 | 546 |
| 2025-03-14 | 7.250 | 7.450 | 7.250 | 7.450 | 7.450 | 2,403 |
| 2025-03-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 121 |
| 2025-03-12 | 7.450 | 7.450 | 7.200 | 7.350 | 7.350 | 790 |
| 2025-03-11 | 6.750 | 7.450 | 6.750 | 7.450 | 7.450 | 1,661 |
| 2025-03-10 | 6.650 | 6.750 | 6.650 | 6.700 | 6.700 | 1,652 |
| 2025-03-07 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 18 |
| 2025-03-06 | 6.550 | 6.650 | 6.400 | 6.600 | 6.600 | 2,276 |
| 2025-03-05 | 6.600 | 6.650 | 6.550 | 6.650 | 6.650 | 1,697 |
| 2025-03-04 | 6.500 | 6.600 | 6.450 | 6.600 | 6.600 | 1,199 |
| 2025-03-03 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 13 |
| 2025-02-28 | 6.600 | 6.600 | 6.450 | 6.450 | 6.450 | 321 |
| 2025-02-27 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 3,534 |
| 2025-02-26 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 972 |
| 2025-02-24 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 214 |
| 2025-02-21 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 250 |
| 2025-02-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 450 |
| 2025-02-19 | 6.050 | 6.100 | 5.900 | 5.900 | 5.900 | 1,663 |
| 2025-02-18 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 6,514 |
| 2025-02-17 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 268 |
| 2025-02-14 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 1,483 |
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.