Grammer AG (GMM.DE)
7.35
-0.10 (-1.34%)
At close: Mar 12, 2025, 4:23 PM
GMM.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.75 | 7.45 | 6.75 | 7.45 | 0.75 | 11.19% | 1,661 |
| Mar 10, 2025 | 6.65 | 6.75 | 6.65 | 6.70 | 0.05 | 0.75% | 1,652 |
| Mar 7, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 0.05 | 0.76% | 18 |
| Mar 6, 2025 | 6.55 | 6.65 | 6.40 | 6.60 | -0.05 | -0.75% | 2,276 |
| Mar 5, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 0.05 | 0.76% | 1,697 |
| Mar 4, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | -0.10 | -1.49% | 1,199 |
| Mar 3, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 0.25 | 3.88% | 13 |
| Feb 28, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | -0.15 | -2.27% | 321 |
| Feb 27, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 0.35 | 5.60% | 3,534 |
| Feb 26, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 0.20 | 3.31% | 972 |
| Feb 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00% | 214 |
| Feb 24, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 0.10 | 1.68% | 214 |
| Feb 21, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | -0.05 | -0.83% | 250 |
| Feb 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 0.10 | 1.69% | 450 |
| Feb 19, 2025 | 6.05 | 6.10 | 5.90 | 5.90 | -0.20 | -3.28% | 1,663 |
| Feb 18, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 0.30 | 5.17% | 6,514 |
| Feb 17, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 0.00 | 0.00% | 268 |
| Feb 14, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 0.05 | 0.87% | 1,483 |
| Feb 13, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | -0.05 | -0.86% | 1,300 |
| Feb 12, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | -0.10 | -1.69% | 693 |
| Feb 11, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 0.00 | 0.00% | 100 |
| Feb 10, 2025 | 5.85 | 6.00 | 5.85 | 5.90 | -0.10 | -1.67% | 80 |
| Feb 7, 2025 | 6.05 | 6.05 | 5.85 | 6.00 | -0.05 | -0.83% | 4,810 |
| Feb 6, 2025 | 6.85 | 6.90 | 5.95 | 6.05 | -0.90 | -12.95% | 3,269 |
| Feb 5, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | -0.15 | -2.11% | 4,814 |
| Feb 4, 2025 | 7.45 | 7.55 | 7.10 | 7.10 | -0.20 | -2.74% | 7,113 |
| Feb 3, 2025 | 5.60 | 7.30 | 5.60 | 7.30 | 1.90 | 35.19% | 5,627 |
| Jan 31, 2025 | 5.65 | 5.65 | 5.40 | 5.40 | -0.25 | -4.42% | 68 |
| Jan 30, 2025 | 5.60 | 5.75 | 5.50 | 5.65 | -0.05 | -0.88% | 3,676 |
| Jan 29, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 0.00 | 0.00% | 404 |
| Jan 28, 2025 | 5.65 | 5.85 | 5.65 | 5.70 | 0.05 | 0.88% | 2,273 |
| Jan 27, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 0.15 | 2.73% | 2,065 |
| Jan 24, 2025 | 5.70 | 5.70 | 5.45 | 5.50 | -0.30 | -5.17% | 2,546 |
| Jan 23, 2025 | 5.65 | 5.85 | 5.50 | 5.80 | 0.20 | 3.57% | 7,272 |
| Jan 22, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | -0.20 | -3.45% | 1,894 |
| Jan 21, 2025 | 5.90 | 5.90 | 5.75 | 5.80 | 0.10 | 1.75% | 320 |
| Jan 20, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 0.00 | 0.00% | 2,017 |
| Jan 17, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 0.15 | 2.70% | 1,904 |
| Jan 16, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 0.10 | 1.83% | 1,479 |
| Jan 15, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 0.00 | 0.00% | 59 |
| Jan 14, 2025 | 5.40 | 5.50 | 5.20 | 5.45 | 0.15 | 2.83% | 3,122 |
| Jan 13, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 0.00 | 0.00% | 203 |
| Jan 10, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | -0.10 | -1.85% | 2,182 |
| Jan 9, 2025 | 5.15 | 5.40 | 5.05 | 5.40 | 0.25 | 4.85% | 2,973 |
| Jan 8, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 0.10 | 1.98% | 2,537 |
| Jan 7, 2025 | 5.10 | 5.10 | 4.90 | 5.05 | 0.07 | 1.41% | 664 |
| Jan 6, 2025 | 4.92 | 4.98 | 4.90 | 4.98 | 0.00 | 0.00% | 413 |
| Jan 3, 2025 | 5.05 | 5.05 | 4.88 | 4.98 | -0.02 | -0.40% | 819 |
| Jan 2, 2025 | 4.82 | 5.20 | 4.80 | 5.00 | 0.20 | 4.17% | 1,439 |
| Dec 30, 2024 | 4.76 | 4.96 | 4.76 | 4.80 | 0.02 | 0.42% | 1,185 |