GFL Environmental Inc. (FRA:36E)
Germany flag Germany · Delayed Price · Currency is EUR
43.80
+2.00 (4.78%)
Last updated: Aug 1, 2025

GFL Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202543.8043.8043.8043.80-4.78%-
Jul 31, 202541.8041.8041.8041.80--0.48%-
Jul 30, 202542.0042.0042.0042.00-1.94%123
Jul 29, 202541.2041.2041.2041.20-0.98%123
Jul 28, 202540.8040.8040.8040.80-0.49%123
Jul 25, 202540.6040.6040.6040.60-1.50%123
Jul 24, 202540.0040.0040.0040.00-0.50%-
Jul 23, 202539.8039.8039.8039.80--0.50%123
Jul 22, 202540.0040.0040.0040.00--1.48%-
Jul 21, 202540.6040.6040.6040.60--123
Jul 18, 202540.6040.6040.6040.60-1.00%123
Jul 17, 202540.2040.2040.2040.20--0.99%123
Jul 16, 202540.6040.6040.6040.60--0.49%123
Jul 15, 202540.8040.8040.8040.80-1.49%-
Jul 14, 202540.2040.2040.2040.20--123
Jul 11, 202540.2040.2040.2040.20--1.47%123
Jul 10, 202540.0040.8040.0040.80-0.99%123
Jul 9, 202540.4040.4040.4040.40--0.49%-
Jul 8, 202540.6040.6040.6040.60-0.50%3
Jul 7, 202540.4040.4040.4040.40--3
Jul 4, 202540.4040.4040.4040.40--0.49%3
Jul 3, 202540.6040.6040.6040.60--3.79%-
Jul 2, 202542.2042.2042.2042.20--0.94%-
Jul 1, 202542.6042.6042.6042.60-0.47%-
Jun 30, 202542.4042.4042.4042.40--1.40%-
Jun 27, 202543.0043.0043.0043.00-1.90%3
Jun 26, 202542.2042.2042.2042.20--1.40%-
Jun 25, 202542.8042.8042.8042.80--0.47%-
Jun 24, 202543.0043.0043.0043.00-0.94%-
Jun 23, 202542.6042.6042.6042.60--0.93%3
Jun 20, 202543.0043.0043.0043.00--3
Jun 19, 202543.0043.0043.0043.00-0.47%3
Jun 18, 202542.8042.8042.8042.80-0.94%-
Jun 17, 202542.4042.4042.4042.40--1.85%-
Jun 16, 202543.2043.2043.2043.20-0.47%-
Jun 13, 202543.0043.0043.0043.00---
Jun 12, 202543.0043.0043.0043.00--1.38%-
Jun 11, 202543.6043.6043.6043.60--0.91%-
Jun 10, 202544.0044.0044.0044.00-2.33%3
Jun 9, 202543.2043.2043.0043.00-0.47%3
Jun 6, 202542.8042.8042.8042.80--0.47%268
Jun 5, 202543.0043.0043.0043.00--0.46%-
Jun 4, 202543.2043.2043.2043.20--0.46%-
Jun 3, 202543.4043.4043.4043.40--1.36%-
Jun 2, 202544.0044.0044.0044.00-2.33%268
May 30, 202543.0043.0043.0043.00--2.71%268
May 29, 202544.2044.2044.2044.20-1.84%268
May 28, 202543.4043.4043.4043.40-0.46%-
May 27, 202543.2043.2043.2043.20---
May 26, 202543.2043.2043.2043.20-0.93%268