Greggs plc (FRA:41G1)
Germany · Delayed Price · Currency is EUR 18.50
+0.90 (5.11%)
At close: Nov 28, 2025
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 2.70% | 250 |
| Nov 28, 2025 | 17.50 | 18.50 | 17.50 | 18.50 | 18.50 | 5.11% | 250 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 7.32% | - |
| Nov 26, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Nov 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Nov 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 300 |
| Nov 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Nov 14, 2025 | 17.10 | 17.80 | 17.10 | 17.60 | 17.60 | 1.15% | 56 |
| Nov 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Nov 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Nov 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Nov 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | - |
| Nov 5, 2025 | 17.50 | 18.80 | 17.50 | 18.80 | 18.80 | 5.62% | 35 |
| Nov 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Nov 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -6.74% | - |
| Oct 31, 2025 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | -1.03% | 3 |
| Oct 30, 2025 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 3.72% | 210 |
| Oct 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Oct 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.50% | - |
| Oct 27, 2025 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 3.63% | 300 |
| Oct 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -5.39% | - |
| Oct 22, 2025 | 18.80 | 20.40 | 18.80 | 20.40 | 20.40 | 9.68% | 195 |
| Oct 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Oct 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Oct 16, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.64% | 1,100 |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Oct 13, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 0.53% | 100 |
| Oct 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Oct 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Oct 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Oct 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Oct 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.62% | - |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 8.33% | - |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | - |
| Sep 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Sep 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Sep 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |