Galliford Try Holdings plc (FRA:3WC)
Germany · Delayed Price · Currency is EUR 5.80
-0.05 (-0.85%)
At close: Mar 27, 2026
FRA:3WC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Mar 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Mar 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Mar 23, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 42 |
| Mar 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Mar 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Mar 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Mar 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Mar 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Mar 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | -3.08% | - |
| Mar 10, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.42 | 4.84% | 79 |
| Mar 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -2.36% | - |
| Mar 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | -3.05% | - |
| Mar 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 3.15% | - |
| Mar 4, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.27 | 3.25% | 620 |
| Mar 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | - |
| Mar 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -0.81% | - |
| Feb 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -0.80% | - |
| Feb 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -1.57% | - |
| Feb 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | -1.55% | - |
| Feb 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | -2.27% | - |
| Feb 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | 1.54% | - |
| Feb 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | -2.26% | - |
| Feb 19, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.57 | 2.31% | 484 |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | 1.56% | - |
| Feb 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - | - |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 2.40% | - |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 3.31% | - |
| Feb 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | - |
| Feb 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -1.63% | - |
| Feb 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -0.81% | - |
| Feb 9, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.13 | 4.20% | 14 |
| Feb 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | -2.46% | - |
| Feb 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | -0.81% | - |
| Feb 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -0.81% | - |
| Feb 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 3.33% | - |
| Feb 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | -1.64% | - |
| Jan 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - | - |
| Jan 29, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.03 | - | 407 |
| Jan 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - | - |
| Jan 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - | - |
| Jan 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | -0.81% | - |
| Jan 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | - |
| Jan 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 2.50% | - |
| Jan 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | -1.64% | - |
| Jan 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | 0.83% | - |
| Jan 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -0.82% | - |