GFL Environmental Inc. (FRA:36E)
Germany · Delayed Price · Currency is EUR 39.40
+0.20 (0.51%)
At close: Oct 23, 2025
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Oct 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Oct 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Oct 20, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Oct 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Oct 16, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | -0.51% | 68 |
| Oct 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Oct 14, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.19 | - | - |
| Oct 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.19 | 1.03% | - |
| Oct 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.79 | -1.52% | - |
| Oct 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.39 | 1.03% | - |
| Oct 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.99 | - | - |
| Oct 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.99 | -2.50% | - |
| Oct 6, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 39.99 | 1.01% | 51 |
| Oct 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.59 | - | - |
| Oct 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.59 | -1.00% | - |
| Oct 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.99 | 1.01% | - |
| Sep 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.59 | 0.51% | - |
| Sep 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.39 | -0.51% | - |
| Sep 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.59 | 0.51% | - |
| Sep 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.39 | 2.07% | - |
| Sep 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.59 | - | - |
| Sep 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.59 | -2.03% | - |
| Sep 22, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.39 | 1.03% | - |
| Sep 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.99 | -0.51% | - |
| Sep 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.19 | 1.03% | - |
| Sep 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.79 | -1.02% | - |
| Sep 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.19 | -1.51% | - |
| Sep 15, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.79 | -2.45% | 68 |
| Sep 12, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.79 | 1.49% | - |
| Sep 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.19 | -0.99% | - |
| Sep 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.59 | 2.01% | - |
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.79 | -1.97% | - |
| Sep 8, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.59 | -0.98% | - |
| Sep 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.99 | -1.91% | - |
| Sep 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.79 | -1.42% | - |
| Sep 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.39 | -0.47% | - |
| Sep 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.59 | 0.47% | - |
| Sep 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.39 | 1.44% | - |
| Aug 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.79 | -1.42% | - |
| Aug 28, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.39 | -0.47% | - |
| Aug 27, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.59 | 0.95% | - |
| Aug 26, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.19 | -2.31% | - |
| Aug 25, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.19 | -0.92% | - |
| Aug 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.59 | 1.40% | - |
| Aug 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.99 | 1.42% | - |
| Aug 20, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.39 | - | - |
| Aug 19, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.39 | 0.95% | - |
| Aug 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.99 | -1.87% | - |
| Aug 15, 2025 | 42.60 | 42.80 | 42.60 | 42.80 | 42.79 | - | 16 |