GFL Environmental Inc. (FRA:36E)
Germany · Delayed Price · Currency is EUR 39.60
+0.20 (0.51%)
At close: Sep 30, 2025
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Sep 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Sep 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Sep 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | - |
| Sep 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Sep 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | 68 |
| Sep 22, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | 68 |
| Sep 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | 68 |
| Sep 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | 68 |
| Sep 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | 68 |
| Sep 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | 68 |
| Sep 15, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -2.45% | 68 |
| Sep 12, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | 16 |
| Sep 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | 16 |
| Sep 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | 16 |
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | 16 |
| Sep 8, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | 16 |
| Sep 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | 16 |
| Sep 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | 16 |
| Sep 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | 16 |
| Sep 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | 16 |
| Sep 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | 16 |
| Aug 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | 16 |
| Aug 28, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | 16 |
| Aug 27, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | 16 |
| Aug 26, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.31% | 16 |
| Aug 25, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | 16 |
| Aug 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | 16 |
| Aug 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | 16 |
| Aug 20, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 16 |
| Aug 19, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | 16 |
| Aug 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | 16 |
| Aug 15, 2025 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | - | 16 |
| Aug 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 644 |
| Aug 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | 644 |
| Aug 12, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | 644 |
| Aug 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | 644 |
| Aug 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | 644 |
| Aug 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | 644 |
| Aug 6, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 0.47% | 644 |
| Aug 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | 123 |
| Aug 4, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | 123 |
| Aug 1, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4.78% | 123 |
| Jul 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | 123 |
| Jul 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | 123 |
| Jul 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | 123 |
| Jul 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | 123 |
| Jul 25, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | 123 |
| Jul 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 123 |
| Jul 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 123 |