Graham Corporation (FRA:781)
Germany · Delayed Price · Currency is EUR 82.10
+2.80 (3.53%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 79.40 | 79.50 | 78.60 | 78.60 | - | 2.34% | - |
| Apr 22, 2026 | 77.40 | 77.40 | 76.80 | 76.80 | 76.80 | 0.66% | - |
| Apr 21, 2026 | 77.00 | 77.00 | 76.30 | 76.30 | 76.30 | -3.17% | - |
| Apr 20, 2026 | 79.40 | 79.40 | 78.80 | 78.80 | 78.80 | 3.96% | - |
| Apr 17, 2026 | 76.30 | 76.30 | 75.80 | 75.80 | 75.80 | -0.66% | - |
| Apr 16, 2026 | 76.90 | 76.90 | 76.30 | 76.30 | 76.30 | -0.65% | - |
| Apr 15, 2026 | 77.50 | 77.50 | 76.80 | 76.80 | 76.80 | -0.65% | - |
| Apr 14, 2026 | 78.30 | 78.30 | 77.30 | 77.30 | 77.30 | 2.52% | - |
| Apr 13, 2026 | 78.60 | 78.60 | 75.40 | 75.40 | 75.40 | -0.53% | 37 |
| Apr 10, 2026 | 77.10 | 77.20 | 75.80 | 75.80 | 75.80 | 2.57% | - |
| Apr 9, 2026 | 75.40 | 75.40 | 73.90 | 73.90 | 73.90 | 1.37% | - |
| Apr 8, 2026 | 73.10 | 75.40 | 72.90 | 72.90 | 72.90 | 5.04% | 200 |
| Apr 7, 2026 | 70.50 | 70.50 | 69.40 | 69.40 | 69.40 | 2.06% | - |
| Apr 2, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Apr 1, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Mar 31, 2026 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Mar 30, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 3.85% | - |
| Mar 27, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -5.11% | - |
| Mar 26, 2026 | 72.50 | 72.50 | 68.50 | 68.50 | 68.50 | -4.20% | - |
| Mar 25, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Mar 24, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | - | - |
| Mar 23, 2026 | 67.50 | 70.00 | 67.50 | 70.00 | 70.00 | 5.26% | - |
| Mar 20, 2026 | 69.50 | 69.50 | 66.50 | 66.50 | 66.50 | - | - |
| Mar 19, 2026 | 69.50 | 69.50 | 66.50 | 66.50 | 66.50 | -3.62% | - |
| Mar 18, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Mar 17, 2026 | 68.50 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 171 |
| Mar 16, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 2.22% | - |
| Mar 13, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Mar 12, 2026 | 72.50 | 72.50 | 69.00 | 69.00 | 69.00 | -4.17% | - |
| Mar 11, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Mar 10, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | 5.93% | - |
| Mar 9, 2026 | 68.50 | 69.00 | 67.50 | 67.50 | 67.50 | -3.57% | - |
| Mar 6, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Mar 5, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Mar 4, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Mar 3, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 7.46% | - |
| Mar 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 27, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 25, 2026 | 68.00 | 68.50 | 67.00 | 67.00 | 67.00 | 4.69% | - |
| Feb 24, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Feb 23, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 50 |
| Feb 20, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Feb 19, 2026 | 67.00 | 69.50 | 66.50 | 66.50 | 66.50 | -4.32% | 10 |
| Feb 18, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | 45 |
| Feb 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Feb 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Feb 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 23.08% | 20 |
| Feb 6, 2026 | 61.50 | 61.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Feb 5, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -4.76% | - |