Greggs plc (FRA:41G1)
Germany · Delayed Price · Currency is EUR 18.00
0.00 (0.00%)
Last updated: Sep 30, 2025, 8:37 AM CET
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Sep 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 50 |
| Sep 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 50 |
| Sep 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | 50 |
| Sep 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 50 |
| Sep 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | 50 |
| Sep 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | 50 |
| Sep 19, 2025 | 17.70 | 18.40 | 17.70 | 18.40 | 18.40 | 3.37% | 50 |
| Sep 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 150 |
| Sep 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 150 |
| Sep 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | 150 |
| Sep 15, 2025 | 17.90 | 18.80 | 17.90 | 18.80 | 18.80 | -0.53% | 150 |
| Sep 12, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 4.42% | 120 |
| Sep 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Sep 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | - | - |
| Sep 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | -3.63% | - |
| Sep 8, 2025 | 18.50 | 19.30 | 18.50 | 19.30 | 19.07 | 5.46% | 39 |
| Sep 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.08 | -3.68% | - |
| Sep 4, 2025 | 18.60 | 19.10 | 18.60 | 19.00 | 18.78 | 6.74% | 580 |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | -4.30% | - |
| Sep 2, 2025 | 18.50 | 19.10 | 18.50 | 18.60 | 18.38 | -2.62% | 580 |
| Sep 1, 2025 | 17.90 | 19.10 | 17.90 | 19.10 | 18.88 | 5.52% | 59 |
| Aug 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | -4.23% | - |
| Aug 28, 2025 | 18.20 | 19.00 | 18.20 | 18.90 | 18.68 | 4.42% | 625 |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | -2.16% | - |
| Aug 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | - | - |
| Aug 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | 2.78% | - |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -1.64% | - |
| Aug 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.08 | -0.54% | - |
| Aug 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.18 | -0.54% | - |
| Aug 19, 2025 | 17.90 | 18.50 | 17.90 | 18.50 | 18.28 | -0.54% | 1,020 |
| Aug 18, 2025 | 18.00 | 18.60 | 18.00 | 18.60 | 18.38 | 1.64% | 54 |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.08 | 1.67% | - |
| Aug 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -4.26% | - |
| Aug 13, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | 18.58 | -1.05% | 60 |
| Aug 12, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 18.78 | -1.04% | 50 |
| Aug 11, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 18.97 | 3.23% | 400 |
| Aug 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | 2.76% | - |
| Aug 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | 0.56% | - |
| Aug 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -5.26% | - |
| Aug 5, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 18.78 | 6.15% | 254 |
| Aug 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.69 | -3.76% | - |
| Aug 1, 2025 | 17.90 | 18.60 | 17.90 | 18.60 | 18.38 | 4.49% | 200 |
| Jul 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | - | - |
| Jul 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | -6.32% | - |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | -3.06% | 200 |
| Jul 28, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.37 | - | 460 |
| Jul 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | - | - |
| Jul 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | - | - |
| Jul 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | - | - |