Grainger plc (FRA:1U4)
Germany · Delayed Price · Currency is EUR 1.750
+0.020 (1.16%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:1U4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.79 | -2.14% | - |
| May 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | -4.59% | - |
| May 6, 2026 | 1.81 | 1.96 | 1.81 | 1.96 | 1.92 | 8.89% | 300 |
| May 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | -0.55% | - |
| May 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.77 | 1.69% | - |
| Apr 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -4.30% | - |
| Apr 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | -2.11% | - |
| Apr 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | -0.52% | - |
| Apr 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87 | -1.04% | - |
| Apr 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | -0.52% | - |
| Apr 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.90 | - | - |
| Apr 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.90 | -0.51% | - |
| Apr 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | -2.50% | - |
| Apr 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | 1.52% | - |
| Apr 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | 0.51% | - |
| Apr 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -0.51% | - |
| Apr 15, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.93 | 3.14% | - |
| Apr 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87 | -1.04% | - |
| Apr 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | - | - |
| Apr 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | 0.52% | - |
| Apr 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | 3.78% | - |
| Apr 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | -0.54% | - |
| Apr 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | - | - |
| Apr 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | -4.62% | - |
| Apr 1, 2026 | 1.82 | 1.95 | 1.82 | 1.95 | 1.91 | 5.98% | 540 |
| Mar 31, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.80 | 2.22% | - |
| Mar 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | -1.64% | - |
| Mar 27, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.79 | 0.55% | 1,000 |
| Mar 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.78 | 0.55% | - |
| Mar 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.77 | -1.63% | - |
| Mar 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.80 | -0.54% | - |
| Mar 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | -6.57% | - |
| Mar 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | - | - |