Graham Corporation (FRA:781)
Germany · Delayed Price · Currency is EUR 55.80
-3.30 (-5.58%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:781 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -5.58% | 7 |
| Oct 22, 2026 | 60.00 | 60.00 | 59.10 | 59.10 | 59.10 | -1.50% | - |
| Oct 21, 2026 | 60.70 | 60.70 | 60.00 | 60.00 | 60.00 | -0.66% | - |
| Oct 20, 2026 | 61.30 | 61.30 | 60.40 | 60.40 | 60.40 | 1.00% | - |
| Oct 19, 2026 | 60.70 | 60.70 | 59.80 | 59.80 | 59.80 | -3.55% | - |
| Oct 16, 2026 | 62.90 | 62.90 | 62.00 | 62.00 | 62.00 | -3.43% | - |
| Oct 15, 2026 | 64.90 | 65.00 | 64.20 | 64.20 | 64.20 | -5.87% | - |
| Oct 14, 2026 | 68.70 | 68.70 | 68.20 | 68.20 | 68.20 | -4.75% | - |
| Oct 13, 2026 | 72.40 | 72.40 | 71.60 | 71.60 | 71.60 | -0.83% | - |
| Oct 12, 2026 | 73.00 | 73.00 | 72.20 | 72.20 | 72.20 | 0.14% | - |
| Oct 9, 2026 | 72.00 | 72.10 | 72.00 | 72.10 | 72.10 | -1.90% | - |
| Oct 8, 2026 | 74.20 | 74.20 | 73.50 | 73.50 | 73.50 | -3.92% | - |
| Oct 7, 2026 | 77.70 | 78.00 | 76.50 | 76.50 | 76.50 | -3.16% | - |
| Oct 6, 2026 | 80.10 | 80.10 | 79.00 | 79.00 | 79.00 | -1.13% | - |
| Oct 5, 2026 | 80.90 | 80.90 | 79.90 | 79.90 | 79.90 | 3.36% | - |
| Oct 2, 2026 | 76.70 | 77.70 | 76.70 | 77.30 | 77.30 | 2.52% | - |
| Oct 1, 2026 | 75.60 | 75.60 | 75.30 | 75.40 | 75.40 | 1.21% | - |
| Sep 30, 2026 | 75.40 | 75.60 | 74.50 | 74.50 | 74.50 | -1.19% | - |
| Sep 29, 2026 | 76.00 | 76.10 | 75.40 | 75.40 | 75.40 | 0.94% | - |
| Sep 28, 2026 | 75.60 | 75.70 | 74.70 | 74.70 | 74.70 | -0.93% | - |
| Sep 25, 2026 | 77.80 | 77.80 | 75.40 | 75.40 | 75.40 | -0.13% | 7 |
| Sep 24, 2026 | 76.10 | 76.10 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Sep 23, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | 0.95% | - |
| Sep 22, 2026 | 74.20 | 74.20 | 73.80 | 73.80 | 73.80 | 1.93% | - |
| Sep 21, 2026 | 73.10 | 73.20 | 72.40 | 72.40 | 72.40 | 0.56% | - |
| Sep 18, 2026 | 72.30 | 72.80 | 72.00 | 72.00 | 72.00 | -2.96% | - |
| Sep 17, 2026 | 74.10 | 74.20 | 74.10 | 74.20 | 74.20 | 4.51% | - |
| Sep 16, 2026 | 71.90 | 71.90 | 71.00 | 71.00 | 71.00 | 0.28% | - |
| Sep 15, 2026 | 71.60 | 71.60 | 70.80 | 70.80 | 70.80 | -3.67% | - |
| Sep 14, 2026 | 73.80 | 73.80 | 73.50 | 73.50 | 73.50 | 1.10% | 129 |
| Sep 11, 2026 | 73.30 | 73.30 | 72.70 | 72.70 | 72.70 | -1.09% | - |
| Sep 10, 2026 | 74.80 | 74.80 | 73.50 | 73.50 | 73.50 | -0.54% | - |
| Sep 9, 2026 | 75.10 | 75.10 | 73.90 | 73.90 | 73.90 | 0.96% | - |
| Sep 8, 2026 | 73.80 | 73.80 | 73.20 | 73.20 | 73.20 | -1.21% | - |
| Sep 7, 2026 | 74.20 | 74.20 | 74.10 | 74.10 | 74.10 | -6.08% | 19 |
| Sep 4, 2026 | 72.50 | 78.90 | 71.60 | 78.90 | 78.90 | 13.69% | 10 |
| Sep 3, 2026 | 70.70 | 70.80 | 69.40 | 69.40 | 69.40 | -1.42% | 14 |
| Sep 2, 2026 | 71.10 | 71.10 | 70.40 | 70.40 | 70.40 | -3.56% | - |
| Sep 1, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1.53% | 240 |
| Aug 31, 2026 | 73.10 | 73.10 | 71.60 | 71.90 | 71.90 | -8.06% | 25 |
| Aug 28, 2026 | 79.20 | 79.20 | 78.20 | 78.20 | 78.20 | 1.30% | - |
| Aug 27, 2026 | 77.90 | 77.90 | 76.70 | 77.20 | 77.20 | -0.77% | 250 |
| 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% | - |