Skip to main content
logo
Grainger plc (FRA:1U4)
Germany flag Germany · Delayed Price · Currency is EUR
2.140
-0.100 (-4.46%)
At close: Feb 20, 2026

Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.142.142.142.142.14-4.46%-
Feb 19, 20262.142.242.142.242.243.70%120
Feb 18, 20262.162.162.162.162.160.93%-
Feb 17, 20262.142.142.142.142.14-2.73%-
Feb 16, 20262.202.202.202.202.200.92%-
Feb 13, 20262.182.182.182.182.180.93%-
Feb 12, 20262.162.162.162.162.16--
Feb 11, 20262.162.162.162.162.16-0.92%-
Feb 10, 20262.182.182.182.182.18-2.68%-
Feb 9, 20262.142.242.142.242.243.70%957
Feb 6, 20262.162.162.162.162.16-3.57%-
Feb 5, 20262.242.242.242.242.241.82%-
Feb 4, 20262.202.202.202.202.20--
Feb 3, 20262.202.202.202.202.20--
Feb 2, 20262.202.202.202.202.20--
Jan 30, 20262.202.202.202.202.201.85%-
Jan 29, 20262.162.162.162.162.160.93%-
Jan 28, 20262.142.142.142.142.14-0.93%-
Jan 27, 20262.162.162.162.162.16-5.26%-
Jan 26, 20262.142.282.142.282.285.56%132
Jan 23, 20262.162.162.162.162.160.93%-
Jan 22, 20262.142.142.142.142.14--
Jan 21, 20262.142.142.142.142.14-1.83%-
Jan 20, 20262.182.182.182.182.18-4.39%-
Jan 19, 20262.202.282.202.282.282.70%406
Jan 16, 20262.222.222.222.222.220.91%-
Jan 15, 20262.202.202.202.202.20--
Jan 14, 20262.202.202.202.202.14-4.35%-
Jan 13, 20262.202.302.202.302.230.88%456
Jan 12, 20262.202.282.202.282.211.79%1,000
Jan 9, 20262.242.242.242.242.183.70%-
Jan 8, 20262.162.162.162.162.10-0.92%-
Jan 7, 20262.042.182.042.182.126.86%150
Jan 6, 20262.042.042.042.041.98--
Jan 5, 20262.042.042.042.041.98-2.86%-
Jan 2, 20262.062.102.062.102.041.94%300
Dec 30, 20252.062.062.062.062.000.98%-
Dec 29, 20252.042.042.042.041.98--
Dec 23, 20252.042.042.042.041.98-5.56%-
Dec 22, 20252.022.162.022.162.104.85%140
Dec 19, 20252.062.062.062.062.001.98%-
Dec 18, 20252.022.022.022.021.96--
Dec 17, 20252.022.022.022.021.96--
Dec 16, 20252.022.022.022.021.96-3.81%-
Dec 15, 20252.002.102.002.102.043.96%17
Dec 12, 20252.022.022.022.021.961.00%-
Dec 11, 20252.002.002.002.001.94-1.96%-
Dec 10, 20252.042.042.042.041.98--
Dec 9, 20252.042.042.042.041.98-6.42%-
Dec 8, 20252.102.182.102.182.123.81%217