GFL Environmental Inc. (FRA:36E)
Germany · Delayed Price · Currency is EUR 34.20
-0.60 (-1.72%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:36E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | - | -1.72% | - |
| Jul 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Jul 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jul 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Jul 22, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Jul 21, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 0.58% | 60 |
| Jul 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jul 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Jul 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jul 15, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Jul 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jul 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.10% | - |
| Jul 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.99 | -1.69% | - |
| Jul 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.58 | -1.66% | - |
| Jul 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.18 | 1.12% | - |
| Jul 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.78 | 1.13% | - |
| Jul 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.39 | 8.59% | - |
| Jul 3, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.59 | - | - |
| Jul 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.59 | 1.87% | 108 |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.99 | -0.62% | - |
| Jun 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.19 | -1.23% | - |
| Jun 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.59 | -1.21% | - |
| Jun 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.99 | 1.23% | - |
| Jun 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.59 | 3.16% | - |
| Jun 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.59 | 2.60% | - |
| Jun 23, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.79 | 1.99% | 245 |
| Jun 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.19 | -1.31% | - |
| Jun 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.59 | 0.66% | - |
| Jun 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.39 | -1.94% | - |
| Jun 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.99 | - | - |
| Jun 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.99 | -1.27% | - |
| Jun 15, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.39 | 1.95% | 75 |
| Jun 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.79 | -2.53% | - |
| Jun 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.59 | 2.60% | - |
| Jun 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.79 | 1.99% | - |
| Jun 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.19 | -1.95% | - |
| Jun 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.79 | 0.65% | - |
| Jun 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.59 | 2.68% | - |
| Jun 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.79 | 2.76% | - |
| Jun 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.99 | -1.36% | - |
| Jun 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.39 | 2.80% | - |
| Jun 1, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.59 | -2.72% | - |
| May 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.39 | -1.34% | - |
| May 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.79 | -1.97% | - |
| May 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.39 | -1.30% | - |
| May 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.79 | 0.65% | 75 |
| May 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.59 | -0.65% | - |
| May 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.79 | -1.91% | - |
| May 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.39 | -0.63% | 13 |
| May 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.59 | -0.63% | - |