Graham Corporation (FRA:781)
Germany · Delayed Price · Currency is EUR 77.80
-3.70 (-4.54%)
At close: Aug 26, 2026
FRA:781 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 78.80 | 78.80 | 77.80 | 77.80 | 77.80 | -4.54% | - |
| Aug 25, 2026 | 82.20 | 82.20 | 81.50 | 81.50 | 81.50 | -3.66% | - |
| Aug 24, 2026 | 85.50 | 85.60 | 84.60 | 84.60 | 84.60 | 1.08% | - |
| Aug 21, 2026 | 84.30 | 84.40 | 83.70 | 83.70 | 83.70 | -3.35% | - |
| Aug 20, 2026 | 88.40 | 88.40 | 86.60 | 86.60 | 86.60 | -7.77% | - |
| Aug 19, 2026 | 94.40 | 94.50 | 93.90 | 93.90 | 93.90 | -3.10% | - |
| Aug 18, 2026 | 98.20 | 98.20 | 96.90 | 96.90 | 96.90 | 1.47% | - |
| Aug 17, 2026 | 96.80 | 96.80 | 95.50 | 95.50 | 95.50 | 2.14% | - |
| Aug 14, 2026 | 94.70 | 94.70 | 93.50 | 93.50 | 93.50 | -0.32% | - |
| Aug 13, 2026 | 96.80 | 96.80 | 93.80 | 93.80 | 93.80 | 1.85% | - |
| Aug 12, 2026 | 92.90 | 92.90 | 92.10 | 92.10 | 92.10 | 0.22% | - |
| Aug 11, 2026 | 92.70 | 92.70 | 91.90 | 91.90 | 91.90 | -2.03% | - |
| Aug 10, 2026 | 95.20 | 95.20 | 93.80 | 93.80 | 93.80 | 5.99% | - |
| Aug 7, 2026 | 89.60 | 89.60 | 88.50 | 88.50 | 88.50 | 1.84% | - |
| Aug 6, 2026 | 89.30 | 89.30 | 86.90 | 86.90 | 86.90 | -2.03% | - |
| Aug 5, 2026 | 89.70 | 89.70 | 88.70 | 88.70 | 88.70 | 3.62% | - |
| Aug 4, 2026 | 84.80 | 85.60 | 84.70 | 85.60 | 85.60 | 4.39% | 250 |
| Aug 3, 2026 | 82.20 | 82.30 | 82.00 | 82.00 | 82.00 | 1.36% | - |
| Jul 31, 2026 | 80.90 | 81.80 | 80.90 | 80.90 | 80.90 | 7.72% | - |
| Jul 30, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -8.64% | - |
| Jul 29, 2026 | 86.30 | 86.30 | 82.20 | 82.20 | 82.20 | -4.97% | 7 |
| Jul 28, 2026 | 90.40 | 90.50 | 83.60 | 86.50 | 86.50 | 2.25% | 50 |
| Jul 27, 2026 | 90.40 | 90.50 | 84.60 | 84.60 | 84.60 | -6.52% | 2 |
| Jul 24, 2026 | 91.30 | 91.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Jul 23, 2026 | 90.60 | 90.60 | 89.00 | 89.00 | 89.00 | -3.47% | - |
| Jul 22, 2026 | 93.20 | 93.20 | 92.20 | 92.20 | 92.20 | 2.56% | - |
| Jul 21, 2026 | 90.90 | 90.90 | 89.90 | 89.90 | 89.90 | -3.12% | - |
| Jul 20, 2026 | 92.70 | 92.80 | 92.70 | 92.80 | 92.80 | 1.75% | - |
| Jul 17, 2026 | 92.40 | 92.50 | 91.20 | 91.20 | 91.20 | -2.77% | - |
| Jul 16, 2026 | 94.70 | 94.70 | 93.80 | 93.80 | 93.80 | 2.63% | - |
| Jul 15, 2026 | 92.20 | 92.30 | 91.40 | 91.40 | 91.40 | 4.82% | - |
| Jul 14, 2026 | 88.60 | 88.60 | 87.20 | 87.20 | 87.20 | -4.70% | - |
| Jul 13, 2026 | 92.60 | 92.60 | 91.50 | 91.50 | 91.50 | -1.51% | - |
| Jul 10, 2026 | 93.50 | 97.80 | 92.90 | 92.90 | 92.90 | 1.42% | 75 |
| Jul 9, 2026 | 91.90 | 92.00 | 91.60 | 91.60 | 91.60 | 2.00% | - |
| Jul 8, 2026 | 91.20 | 91.20 | 89.80 | 89.80 | 89.80 | -7.04% | 20 |
| Jul 7, 2026 | 100.00 | 104.20 | 96.60 | 96.60 | 96.60 | -2.33% | 120 |
| Jul 6, 2026 | 99.70 | 99.90 | 98.90 | 98.90 | 98.90 | -0.30% | - |
| Jul 3, 2026 | 99.50 | 99.50 | 99.20 | 99.20 | 99.20 | -0.40% | - |
| Jul 2, 2026 | 103.00 | 103.00 | 99.60 | 99.60 | 99.60 | 0.20% | - |
| Jul 1, 2026 | 106.60 | 107.80 | 99.40 | 99.40 | 99.40 | 0.20% | - |
| Jun 30, 2026 | 107.00 | 107.00 | 99.20 | 99.20 | 99.20 | -9.82% | 11 |
| Jun 29, 2026 | 105.40 | 110.00 | 99.20 | 110.00 | 110.00 | -2.14% | 300 |
| Jun 26, 2026 | 106.40 | 112.40 | 106.40 | 112.40 | 112.40 | 11.73% | 2 |
| Jun 25, 2026 | 100.40 | 104.40 | 100.40 | 100.60 | 100.60 | 6.79% | 120 |
| Jun 24, 2026 | 95.10 | 99.50 | 94.20 | 94.20 | 94.20 | 2.39% | 24 |
| Jun 23, 2026 | 92.60 | 92.60 | 92.00 | 92.00 | 92.00 | 7.48% | - |
| Jun 16, 2026 | 91.50 | 91.50 | 85.60 | 85.60 | 85.60 | -2.73% | - |
| Jun 15, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 0.34% | - |
| Jun 12, 2026 | 87.70 | 87.80 | 87.70 | 87.70 | 87.70 | 5.79% | - |