Gränges AB (publ) (FRA:9GR)
Germany · Delayed Price · Currency is EUR 12.56
+0.16 (1.29%)
At close: Nov 28, 2025
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.44 | 12.44 | 12.43 | 12.43 | 12.43 | -1.04% | - |
| Nov 28, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.29% | - |
| Nov 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.88% | - |
| Nov 26, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.79% | - |
| Nov 25, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 2.50% | - |
| Nov 24, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.42% | - |
| Nov 21, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.00% | - |
| Nov 20, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.67% | - |
| Nov 19, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.59% | - |
| Nov 18, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -3.01% | - |
| Nov 17, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -2.62% | - |
| Nov 14, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.18% | - |
| Nov 13, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.75% | - |
| Nov 12, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.39 | 0.80% | - |
| Nov 11, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.30 | -0.24% | - |
| Nov 10, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.32 | 2.72% | - |
| Nov 7, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.00 | -1.54% | - |
| Nov 6, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.19 | -0.88% | - |
| Nov 5, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.30 | 0.97% | - |
| Nov 4, 2025 | 12.52 | 12.52 | 12.32 | 12.32 | 12.18 | -1.75% | - |
| Nov 3, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.39 | -0.71% | - |
| Oct 31, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.48 | - | - |
| Oct 30, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.48 | -0.94% | - |
| Oct 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.60 | 0.79% | - |
| Oct 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.50 | 1.52% | - |
| Oct 27, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.31 | 3.66% | - |
| Oct 24, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.88 | 9.47% | - |
| Oct 23, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.85 | 0.46% | - |
| Oct 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.80 | 0.74% | - |
| Oct 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.72 | 0.65% | - |
| Oct 20, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.65 | 0.28% | - |
| Oct 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.62 | 2.38% | - |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | -0.66% | - |
| Oct 15, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.45 | -1.21% | - |
| Oct 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | 1.33% | - |
| Oct 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.44 | -2.22% | - |
| Oct 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | -0.46% | - |
| Oct 9, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.72 | 1.69% | - |
| Oct 8, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.55 | -2.11% | - |
| Oct 7, 2025 | 10.67 | 10.90 | 10.67 | 10.90 | 10.77 | 1.68% | 10 |
| Oct 6, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.60 | 2.10% | - |
| Oct 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | - | - |
| Oct 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | 0.86% | - |
| Oct 1, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.29 | -0.76% | - |
| Sep 30, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | 0.87% | - |
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.28 | 0.68% | - |
| Sep 26, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.21 | -0.86% | - |
| Sep 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.30 | -1.98% | - |
| Sep 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.51 | 0.19% | - |
| Sep 23, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.49 | -2.93% | - |