Gränges AB (publ) (FRA:9GR)
Germany · Delayed Price · Currency is EUR 10.40
+0.07 (0.68%)
At close: Sep 29, 2025
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.68% | 13 |
| Sep 26, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.86% | 13 |
| Sep 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.98% | 13 |
| Sep 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% | 13 |
| Sep 23, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -2.93% | 13 |
| Sep 22, 2025 | 10.85 | 10.93 | 10.85 | 10.93 | 10.93 | -0.91% | 13 |
| Sep 19, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.09% | 306 |
| Sep 18, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.78% | 306 |
| Sep 17, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.08% | 306 |
| Sep 16, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -6.16% | 306 |
| Sep 15, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.74% | 306 |
| Sep 12, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.66% | 306 |
| Sep 11, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.94% | 306 |
| Sep 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.14% | 306 |
| Sep 9, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.07% | 306 |
| Sep 8, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 306 |
| Sep 5, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.14% | 306 |
| Sep 4, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.49% | 306 |
| Sep 3, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.40% | 306 |
| Sep 2, 2025 | 12.34 | 12.49 | 12.34 | 12.49 | 12.49 | 1.13% | 306 |
| Sep 1, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.88% | 7 |
| Aug 29, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.81% | 7 |
| Aug 28, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.48% | 7 |
| Aug 27, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.90% | 7 |
| Aug 26, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.13% | 7 |
| Aug 25, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 2.98% | 7 |
| Aug 22, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.58% | 7 |
| Aug 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.78% | 7 |
| Aug 20, 2025 | 12.07 | 12.36 | 12.07 | 12.36 | 12.36 | 3.52% | 7 |
| Aug 19, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.00% | 388 |
| Aug 18, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.08% | 388 |
| Aug 15, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.33% | 388 |
| Aug 14, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.75% | 388 |
| Aug 13, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.52% | 388 |
| Aug 12, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.42% | 388 |
| Aug 11, 2025 | 11.87 | 11.89 | 11.87 | 11.89 | 11.89 | 2.77% | 388 |
| Aug 8, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.35% | 388 |
| Aug 7, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.17% | 388 |
| Aug 6, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.09% | 388 |
| Aug 5, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% | 388 |
| Aug 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.26% | 388 |
| Aug 1, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -2.11% | 388 |
| Jul 31, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.25% | 388 |
| Jul 30, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.99% | 388 |
| Jul 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.50% | 388 |
| Jul 28, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 2.14% | 388 |
| Jul 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 388 |
| Jul 24, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.98% | 388 |
| Jul 23, 2025 | 11.83 | 12.27 | 11.83 | 12.27 | 12.27 | 4.87% | 388 |
| Jul 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.92% | 180 |