Grammer AG (GMM.DE)
XETRA: GMM.DE
· Real-Time Price · USD
6.35
-0.10 (-1.55%)
At close: Apr 17, 2025, 4:17 PM
GMM.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | n/a | -1.55% | 700 |
| Apr 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | n/a | 0.00% | 16 |
| Apr 15, 2025 | 6.55 | 6.55 | 6.40 | 6.45 | n/a | 0.00% | 16 |
| Apr 14, 2025 | 6.65 | 6.65 | 6.40 | 6.45 | n/a | -2.27% | 2,190 |
| Apr 11, 2025 | 6.10 | 6.75 | 6.10 | 6.60 | n/a | 5.60% | 1,713 |
| Apr 10, 2025 | 6.60 | 6.60 | 6.20 | 6.25 | n/a | -3.85% | 1,762 |
| Apr 9, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | n/a | -2.99% | 633 |
| Apr 8, 2025 | 6.90 | 7.30 | 6.70 | 6.70 | n/a | -6.29% | 1,020 |
| Apr 7, 2025 | 7.55 | 7.60 | 6.75 | 7.15 | n/a | -2.72% | 1,947 |
| Apr 4, 2025 | 7.10 | 7.35 | 7.10 | 7.35 | n/a | 1.38% | 1,887 |
| Apr 3, 2025 | 7.15 | 7.30 | 7.15 | 7.25 | n/a | 1.40% | 1,706 |
| Apr 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | n/a | 0.70% | 16 |
| Apr 1, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | n/a | 0.00% | 16 |
| Mar 31, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | n/a | -3.40% | 1,233 |
| Mar 28, 2025 | 7.45 | 7.50 | 7.35 | 7.35 | n/a | 0.00% | 4,263 |
| Mar 27, 2025 | 7.10 | 7.35 | 7.10 | 7.35 | n/a | 4.26% | 1,449 |
| Mar 26, 2025 | 6.75 | 7.05 | 6.75 | 7.05 | n/a | 4.44% | 2,972 |
| Mar 25, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | n/a | -1.46% | 542 |
| Mar 24, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | n/a | 0.00% | 7 |
| Mar 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | n/a | 2.24% | 309 |