Grainger plc (FRA:1U4)
Germany · Delayed Price · Currency is EUR 1.930
-0.010 (-0.52%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:1U4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | - |
| Apr 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Apr 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Apr 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Apr 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Apr 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Apr 15, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 3.14% | - |
| Apr 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Apr 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Apr 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Apr 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | - |
| Apr 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Apr 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Apr 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | - |
| Apr 1, 2026 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 5.98% | 540 |
| Mar 31, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Mar 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Mar 27, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 1,000 |
| Mar 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Mar 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Mar 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Mar 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -6.57% | - |
| Mar 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Mar 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.10% | - |
| Mar 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Mar 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Mar 13, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 4.04% | 868 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Mar 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Mar 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Mar 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Mar 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Mar 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Mar 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Mar 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Mar 2, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 0.93% | 2,026 |
| Feb 27, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | 230 |
| Feb 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Feb 25, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Feb 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Feb 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Feb 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.46% | - |
| Feb 19, 2026 | 2.14 | 2.24 | 2.14 | 2.24 | 2.24 | 3.70% | 120 |
| Feb 18, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Feb 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Feb 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Feb 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Feb 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |