Greggs plc (FRA:41G1)
Germany · Delayed Price · Currency is EUR 17.30
-0.30 (-1.70%)
At close: Mar 27, 2026
FRA:41G1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Mar 26, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 3.53% | 336 |
| Mar 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Mar 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Mar 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 140 |
| Mar 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Mar 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Mar 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Mar 17, 2026 | 18.40 | 19.10 | 18.40 | 19.10 | 19.10 | 3.24% | 75 |
| Mar 16, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -3.14% | 519 |
| Mar 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Mar 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Mar 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Mar 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Mar 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.15% | - |
| Mar 4, 2026 | 18.10 | 19.40 | 18.10 | 19.40 | 19.40 | 8.38% | 297 |
| Mar 3, 2026 | 19.00 | 19.00 | 17.90 | 17.90 | 17.90 | -3.24% | 300 |
| Mar 2, 2026 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | 3.93% | 20 |
| Feb 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Feb 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.76% | - |
| Feb 24, 2026 | 17.80 | 19.10 | 17.80 | 19.10 | 19.10 | 2.14% | 546 |
| Feb 23, 2026 | 17.90 | 18.70 | 17.90 | 18.70 | 18.70 | 5.65% | 105 |
| 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% | - |