GFL Environmental Inc. (FRA:36E)
Germany · Delayed Price · Currency is EUR 36.80
+0.40 (1.10%)
Last updated: Feb 20, 2026, 8:04 AM CET
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Feb 18, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 1.10% | 107 |
| Feb 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Feb 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 5.20% | - |
| Feb 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -5.98% | - |
| Feb 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Feb 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Feb 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Feb 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Feb 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Feb 4, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Feb 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Feb 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jan 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jan 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jan 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| Jan 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jan 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Jan 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 5.00% | - |
| Jan 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Jan 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jan 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jan 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | - |
| Jan 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jan 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Jan 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Jan 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.19 | 0.56% | - |
| Jan 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.99 | 1.69% | - |
| Jan 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.39 | -2.21% | - |
| Jan 7, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.19 | 0.56% | - |
| Jan 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.99 | -0.55% | - |
| Jan 5, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.19 | -0.55% | - |
| Jan 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.39 | -1.62% | - |
| Dec 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.99 | 1.65% | - |
| Dec 29, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.39 | - | - |
| Dec 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.39 | -0.55% | - |
| Dec 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.59 | -0.54% | - |
| Dec 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.79 | -1.60% | - |
| Dec 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.39 | 0.54% | - |
| Dec 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.19 | - | - |
| Dec 16, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.19 | -0.53% | - |
| Dec 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.39 | -0.53% | - |
| Dec 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.59 | - | - |
| Dec 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.59 | - | - |
| Dec 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.59 | -1.57% | - |
| Dec 9, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.19 | 0.53% | - |
| Dec 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.99 | - | - |