Greggs plc (FRA:41G1)
Germany · Delayed Price · Currency is EUR 20.40
+1.80 (9.68%)
At close: Oct 22, 2025
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -5.39% | - |
| Oct 22, 2025 | 18.80 | 20.40 | 18.80 | 20.40 | - | 9.68% | 195 |
| Oct 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -0.53% | 1,100 |
| Oct 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 0.54% | 1,100 |
| Oct 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | 1,100 |
| Oct 16, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | - | 1.64% | 1,100 |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -1.08% | - |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -2.63% | - |
| Oct 13, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | - | 0.53% | 100 |
| Oct 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -1.05% | 50 |
| Oct 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.60% | - |
| Oct 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -1.57% | 50 |
| Oct 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.06% | 50 |
| Oct 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1.61% | - |
| Oct 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -4.62% | 50 |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 8.33% | - |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Sep 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | 50 |
| Sep 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5.88% | - |
| Sep 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -1.16% | 50 |
| Sep 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -1.15% | - |
| Sep 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 0.58% | - |
| Sep 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -1.14% | 50 |
| Sep 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -4.89% | - |
| Sep 19, 2025 | 17.70 | 18.40 | 17.70 | 18.40 | - | 3.37% | 50 |
| Sep 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | - |
| Sep 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -0.56% | 150 |
| Sep 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -4.79% | - |
| Sep 15, 2025 | 17.90 | 18.80 | 17.90 | 18.80 | - | -0.53% | 150 |
| Sep 12, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | - | 4.42% | 120 |
| Sep 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -2.69% | 39 |
| Sep 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | 39 |
| 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 |