Grainger plc (FRA:1U4)
Germany · Delayed Price · Currency is EUR 2.040
+0.020 (0.99%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:1U4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Jun 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Jun 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Jun 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.31% | - |
| Jun 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.02% | - |
| Jun 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Jun 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Jun 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Jun 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Jun 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Jun 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.35% | - |
| Jun 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| May 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| May 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| May 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| May 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| May 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| May 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | 1,000 |
| May 21, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 6.72% | 1,000 |
| May 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | - | - |
| May 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 1.76% | - |
| May 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -3.41% | - |
| May 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | - | - |
| May 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 0.57% | - |
| May 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -3.31% | - |
| May 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.77 | -1.09% | - |
| May 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.79 | - | - |