GFL Environmental Inc. (FRA:36E)
Germany · Delayed Price · Currency is EUR 34.80
-0.60 (-1.69%)
At close: Aug 26, 2026
FRA:36E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |