GFL Environmental Inc. (FRA:36E)
Germany · Delayed Price · Currency is EUR 29.00
-0.40 (-1.36%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:36E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | - | -1.36% | - |
| Jun 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Jun 1, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| May 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| May 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| May 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| May 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | 75 |
| May 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| May 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| May 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | 13 |
| May 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| May 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| May 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| May 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | 25 |
| May 14, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 0.65% | 29 |
| May 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| May 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| May 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| May 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| May 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| May 6, 2026 | 31.60 | 31.80 | 31.20 | 31.20 | 31.20 | -3.11% | 1,110 |
| May 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| May 4, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.65% | - |
| Apr 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Apr 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Apr 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Apr 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Apr 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Apr 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Apr 22, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Apr 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Apr 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Apr 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Apr 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -9.50% | - |
| Apr 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -5.75% | - |
| Apr 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.99 | 0.53% | - |
| Apr 9, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.79 | -2.07% | - |
| Apr 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.59 | -0.52% | - |
| Apr 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.79 | 3.74% | - |
| Apr 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.39 | 3.89% | - |
| Apr 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.99 | 1.12% | - |
| Mar 31, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.59 | 5.33% | 146 |
| Mar 30, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.79 | -1.74% | - |
| Mar 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.39 | 0.58% | - |
| Mar 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.19 | 1.18% | - |
| Mar 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.79 | -2.31% | - |
| Mar 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.59 | -1.14% | - |
| Mar 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.99 | -4.37% | - |