Grainger plc (FRA:1U4)
Germany · Delayed Price · Currency is EUR 2.020
-0.020 (-0.98%)
At close: Aug 26, 2026
FRA:1U4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | - | -0.98% | - |
| Aug 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Aug 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Aug 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Aug 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Aug 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Aug 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 3,919 |
| Aug 13, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.00% | 3,919 |
| Aug 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Aug 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Aug 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Aug 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Aug 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Aug 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jul 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jul 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jul 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jul 22, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 4.52% | 540 |
| Jul 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Jul 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jul 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jul 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Jul 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Jul 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Jul 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Jul 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Jul 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Jul 3, 2026 | 2.02 | 2.12 | 2.02 | 2.10 | 2.10 | 6.60% | 815 |
| Jul 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Jul 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Jun 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jun 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Jun 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Jun 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Jun 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | - |
| Jun 22, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 3.16% | 1,433 |
| Jun 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Jun 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |