GFL Environmental Inc. (FRA:36E)
Germany · Delayed Price · Currency is EUR 39.20
+0.20 (0.51%)
At close: Nov 28, 2025
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Nov 28, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Nov 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Nov 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Nov 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Nov 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Nov 21, 2025 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | -2.49% | 300 |
| Nov 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.08% | - |
| Nov 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.17% | - |
| Nov 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Nov 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | - |
| Nov 14, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | -1.06% | 400 |
| Nov 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Nov 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Nov 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Nov 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Nov 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | 400 |
| Nov 6, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 3.19% | 400 |
| Nov 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Nov 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Nov 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | 2 |
| Oct 31, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.60% | 2 |
| Oct 30, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Oct 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Oct 28, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Oct 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Oct 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| 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% | - |