Greggs plc (FRA:41G1)
Germany · Delayed Price · Currency is EUR 19.30
+0.80 (4.32%)
At close: Jan 29, 2026
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Dec 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.72% | - |
| Dec 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| 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% | - |