GFL Environmental Inc. (FRA:36E)
Germany flag Germany · Delayed Price · Currency is EUR
39.40
+0.20 (0.51%)
At close: Oct 23, 2025

GFL Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202539.4039.4039.4039.4039.400.51%-
Oct 22, 202539.2039.2039.2039.2039.201.03%-
Oct 21, 202538.8038.8038.8038.8038.801.04%-
Oct 20, 202538.4038.4038.4038.4038.401.59%-
Oct 17, 202537.8037.8037.8037.8037.80-2.58%-
Oct 16, 202538.4038.8038.4038.8038.80-0.51%68
Oct 15, 202539.0039.0039.0039.0039.00-0.51%-
Oct 14, 202539.2039.2039.2039.2039.19--
Oct 13, 202539.2039.2039.2039.2039.191.03%-
Oct 10, 202538.8038.8038.8038.8038.79-1.52%-
Oct 9, 202539.4039.4039.4039.4039.391.03%-
Oct 8, 202539.0039.0039.0039.0038.99--
Oct 7, 202539.0039.0039.0039.0038.99-2.50%-
Oct 6, 202539.6040.0039.6040.0039.991.01%51
Oct 3, 202539.6039.6039.6039.6039.59--
Oct 2, 202539.6039.6039.6039.6039.59-1.00%-
Oct 1, 202540.0040.0040.0040.0039.991.01%-
Sep 30, 202539.6039.6039.6039.6039.590.51%-
Sep 29, 202539.4039.4039.4039.4039.39-0.51%-
Sep 26, 202539.6039.6039.6039.6039.590.51%-
Sep 25, 202539.4039.4039.4039.4039.392.07%-
Sep 24, 202538.6038.6038.6038.6038.59--
Sep 23, 202538.6038.6038.6038.6038.59-2.03%-
Sep 22, 202539.4039.4039.4039.4039.391.03%-
Sep 19, 202539.0039.0039.0039.0038.99-0.51%-
Sep 18, 202539.2039.2039.2039.2039.191.03%-
Sep 17, 202538.8038.8038.8038.8038.79-1.02%-
Sep 16, 202539.2039.2039.2039.2039.19-1.51%-
Sep 15, 202540.0040.0039.8039.8039.79-2.45%68
Sep 12, 202540.8040.8040.8040.8040.791.49%-
Sep 11, 202540.2040.2040.2040.2040.19-0.99%-
Sep 10, 202540.6040.6040.6040.6040.592.01%-
Sep 9, 202539.8039.8039.8039.8039.79-1.97%-
Sep 8, 202540.6040.6040.6040.6040.59-0.98%-
Sep 5, 202541.0041.0041.0041.0040.99-1.91%-
Sep 4, 202541.8041.8041.8041.8041.79-1.42%-
Sep 3, 202542.4042.4042.4042.4042.39-0.47%-
Sep 2, 202542.6042.6042.6042.6042.590.47%-
Sep 1, 202542.4042.4042.4042.4042.391.44%-
Aug 29, 202541.8041.8041.8041.8041.79-1.42%-
Aug 28, 202542.4042.4042.4042.4042.39-0.47%-
Aug 27, 202542.6042.6042.6042.6042.590.95%-
Aug 26, 202542.2042.2042.2042.2042.19-2.31%-
Aug 25, 202543.2043.2043.2043.2043.19-0.92%-
Aug 22, 202543.6043.6043.6043.6043.591.40%-
Aug 21, 202543.0043.0043.0043.0042.991.42%-
Aug 20, 202542.4042.4042.4042.4042.39--
Aug 19, 202542.4042.4042.4042.4042.390.95%-
Aug 18, 202542.0042.0042.0042.0041.99-1.87%-
Aug 15, 202542.6042.8042.6042.8042.79-16