Greggs plc (FRA:41G1)
Germany · Delayed Price · Currency is EUR 17.70
-0.10 (-0.56%)
At close: Feb 20, 2026
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Feb 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Feb 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Feb 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Feb 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Feb 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.32% | - |
| Feb 12, 2026 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 2.17% | 300 |
| Feb 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Feb 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Feb 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.55% | 1,202 |
| Feb 6, 2026 | 18.90 | 19.80 | 18.90 | 19.80 | 19.80 | 2.59% | 775 |
| Feb 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Feb 4, 2026 | 18.40 | 20.00 | 18.40 | 20.00 | 20.00 | 6.95% | 50 |
| Feb 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.61% | 250 |
| Feb 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 5.43% | 255 |
| Jan 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.66% | - |
| Jan 29, 2026 | 18.70 | 19.30 | 18.70 | 19.30 | 19.30 | 4.32% | 526 |
| Jan 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jan 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Jan 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jan 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jan 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Jan 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Jan 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.59% | - |
| Jan 16, 2026 | 18.90 | 19.60 | 18.90 | 19.60 | 19.60 | 5.95% | 302 |
| Jan 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jan 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Jan 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Jan 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Jan 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -6.50% | - |
| Jan 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Jan 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jan 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 5.29% | - |
| Jan 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jan 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.03% | - |
| Dec 29, 2025 | 18.90 | 19.90 | 18.90 | 19.90 | 19.90 | - | 21 |
| Dec 23, 2025 | 18.90 | 19.90 | 18.90 | 19.90 | 19.90 | - | 100 |
| Dec 22, 2025 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | 2.05% | 1,158 |
| Dec 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Dec 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Dec 17, 2025 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | 8.60% | 1 |
| Dec 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Dec 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Dec 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Dec 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Dec 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Dec 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6.15% | - |