Greggs plc (FRA:41G1)
Germany · Delayed Price · Currency is EUR 19.10
+1.00 (5.52%)
At close: Sep 1, 2025
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -3.63% | 39 |
| Sep 8, 2025 | 18.50 | 19.30 | 18.50 | 19.30 | - | 5.46% | 39 |
| Sep 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -3.68% | 580 |
| Sep 4, 2025 | 18.60 | 19.10 | 18.60 | 19.00 | - | 6.74% | 580 |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -4.30% | 580 |
| Sep 2, 2025 | 18.50 | 19.10 | 18.50 | 18.60 | - | -2.62% | 580 |
| Sep 1, 2025 | 17.90 | 19.10 | 17.90 | 19.10 | - | 5.52% | 59 |
| Aug 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -4.23% | 625 |
| Aug 28, 2025 | 18.20 | 19.00 | 18.20 | 18.90 | - | 4.42% | 625 |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -2.16% | 1,020 |
| Aug 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Aug 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2.78% | - |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -1.64% | 1,020 |
| Aug 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -0.54% | - |
| Aug 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -0.54% | 1,020 |
| Aug 19, 2025 | 17.90 | 18.50 | 17.90 | 18.50 | - | -0.54% | 1,020 |
| Aug 18, 2025 | 18.00 | 18.60 | 18.00 | 18.60 | - | 1.64% | 54 |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1.67% | 60 |
| Aug 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -4.26% | - |
| Aug 13, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | - | -1.05% | 60 |
| Aug 12, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | - | -1.04% | 50 |
| Aug 11, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | - | 3.23% | 400 |
| Aug 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 2.76% | 254 |
| Aug 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.56% | 254 |
| Aug 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -5.26% | 254 |
| Aug 5, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | - | 6.15% | 254 |
| Aug 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -3.76% | - |
| Aug 1, 2025 | 17.90 | 18.60 | 17.90 | 18.60 | - | 4.49% | 200 |
| Jul 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | - |
| Jul 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -6.32% | 200 |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -3.06% | 200 |
| Jul 28, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | - | - | 460 |
| Jul 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | - | 4,625 |
| Jul 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | - | - |
| Jul 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | - | 4,625 |
| Jul 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | - | 4,625 |
| Jul 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -1.51% | 4,625 |
| Jul 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1.53% | 4,625 |
| Jul 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | - | 4,625 |
| Jul 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -1.51% | 4,625 |
| Jul 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -3.40% | 4,625 |
| Jul 14, 2025 | 19.90 | 20.60 | 19.90 | 20.60 | - | 4.04% | 4,625 |
| Jul 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1.54% | 1,000 |
| Jul 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -7.14% | 1,000 |
| Jul 9, 2025 | 19.80 | 21.00 | 19.80 | 21.00 | - | 0.96% | 1,000 |
| Jul 8, 2025 | 19.50 | 20.80 | 19.50 | 20.80 | - | 4.00% | 75 |
| Jul 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -1.96% | 300 |
| Jul 4, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | - | -0.97% | 500 |
| Jul 3, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | - | 3.00% | 200 |
| Jul 2, 2025 | 20.20 | 20.60 | 20.00 | 20.00 | - | -9.91% | 150 |