GFL Environmental Inc. (FRA:36E)
Germany · Delayed Price · Currency is EUR 37.60
-1.20 (-3.09%)
At close: Sep 18, 2026
FRA:36E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Sep 17, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 5.43% | 2 |
| Sep 16, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | - | 250 |
| Sep 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Sep 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Sep 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | 3 |
| Sep 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Sep 8, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | 1 |
| Sep 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Sep 4, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Sep 3, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 3.93% | 137 |
| Sep 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Sep 1, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Aug 31, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.14% | - |
| Aug 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Aug 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Aug 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Aug 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Aug 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 80 |
| Aug 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Aug 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Aug 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Aug 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Aug 17, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Aug 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Aug 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Aug 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Aug 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Aug 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 6, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | -1.10% | 250 |
| Aug 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 59 |
| Aug 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Aug 3, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 0.56% | 750 |
| Jul 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.74% | - |
| Jul 30, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | 8.72% | 500 |
| Jul 29, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jul 28, 2026 | 34.20 | 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% | - |