GFL Environmental Inc. (FRA:36E)
Germany · Delayed Price · Currency is EUR 33.00
+0.40 (1.23%)
At close: Jun 26, 2026
FRA:36E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1.23% | - |
| Jun 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.16% | - |
| Jun 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Jun 23, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.99% | 245 |
| Jun 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jun 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jun 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Jun 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jun 15, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 1.95% | 75 |
| Jun 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Jun 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Jun 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Jun 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jun 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jun 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Jun 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Jun 3, 2026 | 29.00 | 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 | - | - |