Granite Construction Incorporated (ETR:GRG)
Germany · Delayed Price · Currency is EUR 102.00
-5.00 (-4.67%)
At close: Oct 7, 2026
ETR:GRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -4.67% | - |
| Oct 6, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | - |
| Oct 5, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Oct 2, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 2.91% | - |
| Oct 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Sep 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1.10% | - |
| Sep 28, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 100.89 | 2.54% | - |
| Sep 25, 2026 | 97.50 | 98.50 | 97.50 | 98.50 | 98.39 | 1.03% | - |
| Sep 24, 2026 | 98.50 | 98.50 | 97.50 | 97.50 | 97.39 | -2.01% | - |
| Sep 23, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.39 | -1.49% | - |
| Sep 22, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 100.89 | -0.98% | - |
| Sep 21, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 101.88 | 0.99% | - |
| Sep 18, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 100.89 | - | - |
| Sep 17, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 100.89 | - | - |
| Sep 16, 2026 | 99.50 | 101.00 | 98.50 | 101.00 | 100.89 | 2.02% | - |
| Sep 15, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | 98.89 | - | - |
| Sep 14, 2026 | 103.00 | 103.00 | 99.00 | 99.00 | 98.89 | -1.98% | - |
| Sep 11, 2026 | 99.50 | 101.00 | 99.50 | 101.00 | 100.89 | 1.51% | - |
| Sep 10, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.39 | -1.49% | - |
| Sep 9, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 100.89 | -0.98% | - |
| Sep 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.88 | - | - |
| Sep 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.88 | -0.97% | - |
| Sep 4, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.88 | - | - |
| Sep 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.88 | - | - |
| Sep 2, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 102.88 | - | 90 |
| Sep 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.88 | -0.96% | - |
| Aug 31, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 103.88 | -2.80% | 7 |
| Aug 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.88 | 0.94% | - |
| Aug 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.88 | 0.95% | - |
| Aug 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.88 | - | - |
| Aug 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.88 | - | - |
| Aug 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.88 | -0.94% | - |
| Aug 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.88 | -0.93% | - |
| Aug 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.88 | - | - |
| Aug 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.88 | -0.93% | - |
| Aug 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.88 | -1.82% | - |
| Aug 17, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.88 | - | - |
| Aug 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.88 | 0.92% | - |
| Aug 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.88 | -0.91% | - |
| Aug 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.88 | 1.85% | - |
| Aug 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.88 | -1.82% | - |
| Aug 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.88 | 0.92% | - |
| Aug 7, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.88 | 1.87% | - |
| Aug 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.88 | -1.83% | - |
| Aug 5, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 108.88 | 0.93% | 73 |
| Jul 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.88 | -1.82% | - |
| Jul 27, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.88 | -0.90% | - |
| Jul 24, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 110.87 | - | 1 |
| Jul 23, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.87 | - | - |
| Jul 22, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 110.87 | 1.83% | 24 |