Greggs plc (FRA:41G1)
Germany · Delayed Price · Currency is EUR 18.16
-0.12 (-0.66%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:41G1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | - | - | - |
| Apr 22, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% | - |
| Apr 21, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.87% | - |
| Apr 20, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.98% | - |
| Apr 17, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.16% | - |
| Apr 16, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -3.44% | - |
| Apr 15, 2026 | 18.54 | 18.91 | 18.54 | 18.91 | 18.91 | 4.76% | 300 |
| Apr 14, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.53% | - |
| Apr 13, 2026 | 18.12 | 18.33 | 18.12 | 18.33 | 18.33 | 0.22% | 260 |
| Apr 10, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 2.24% | - |
| Apr 9, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 2.82% | - |
| Apr 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.90% | - |
| Apr 7, 2026 | 17.56 | 18.49 | 17.56 | 18.49 | 18.49 | 5.66% | 114 |
| Apr 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Apr 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Mar 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Mar 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| 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% | - |