GFL Environmental Inc. (FRA:36E)
Germany · Delayed Price · Currency is EUR 33.60
0.00 (0.00%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:36E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -5.79% | - |
| 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% | - |
| Mar 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.59 | -0.54% | - |
| Mar 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.79 | 1.10% | - |
| Mar 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.39 | -0.55% | - |
| Mar 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.59 | -2.14% | - |
| Mar 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.39 | - | - |
| Mar 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.39 | 0.54% | - |
| Mar 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.19 | - | - |
| Mar 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.19 | -3.12% | - |
| Mar 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.39 | 1.05% | - |
| Mar 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.99 | -1.04% | - |
| Mar 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.39 | 0.52% | - |
| Mar 5, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.19 | -1.04% | - |
| Mar 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.59 | 0.52% | - |
| Mar 3, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.39 | 3.23% | - |
| Mar 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.19 | 1.09% | - |
| Feb 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.79 | 3.95% | - |
| Feb 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.39 | -0.56% | - |
| Feb 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.59 | - | - |
| Feb 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.59 | -0.56% | - |
| Feb 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.79 | -2.72% | - |
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.79 | 1.10% | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.39 | -1.09% | - |
| Feb 18, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.79 | 1.10% | 107 |
| Feb 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.39 | - | - |
| Feb 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.39 | 5.20% | - |
| Feb 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.59 | -5.98% | - |
| Feb 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.79 | 2.22% | - |
| Feb 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.99 | - | - |