Gränges AB (publ) (FRA:9GR)
Germany · Delayed Price · Currency is EUR 12.24
+0.13 (1.07%)
Last updated: Sep 9, 2025, 8:08 AM CET
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | - | 1.07% | 306 |
| Sep 8, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | - | 306 |
| Sep 5, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | -1.14% | 306 |
| Sep 4, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | 0.49% | - |
| Sep 3, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | - | -2.40% | - |
| Sep 2, 2025 | 12.34 | 12.49 | 12.34 | 12.49 | - | 1.13% | 306 |
| Sep 1, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | - | -0.88% | 7 |
| Aug 29, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | - | 0.81% | 7 |
| Aug 28, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | - | 1.48% | 7 |
| Aug 27, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | - | -0.90% | - |
| Aug 26, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | - | -1.13% | - |
| Aug 25, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | - | 2.98% | - |
| Aug 22, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | - | -0.58% | 7 |
| Aug 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | -1.78% | 7 |
| Aug 20, 2025 | 12.07 | 12.36 | 12.07 | 12.36 | - | 3.52% | 7 |
| Aug 19, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | - | -1.00% | 388 |
| Aug 18, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | - | -0.08% | 388 |
| Aug 15, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | - | -0.33% | 388 |
| Aug 14, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | 0.75% | - |
| Aug 13, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | - | 1.52% | 388 |
| Aug 12, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | - | -0.42% | 388 |
| Aug 11, 2025 | 11.87 | 11.89 | 11.87 | 11.89 | - | 2.77% | 388 |
| Aug 8, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | 0.35% | 388 |
| Aug 7, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | - | -0.17% | 388 |
| Aug 6, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | - | -0.09% | 388 |
| Aug 5, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | - | 0.09% | 388 |
| Aug 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | - | -0.26% | 388 |
| Aug 1, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | - | -2.11% | 388 |
| Jul 31, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | - | -1.25% | - |
| Jul 30, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | - | -0.99% | - |
| Jul 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -2.50% | 388 |
| Jul 28, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | - | 2.14% | 388 |
| Jul 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | - | - | 388 |
| Jul 24, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | - | -0.98% | - |
| Jul 23, 2025 | 11.83 | 12.27 | 11.83 | 12.27 | - | 4.87% | 388 |
| Jul 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1.92% | - |
| Jul 21, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | - | 180 |
| Jul 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | 3.24% | - |
| Jul 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | -0.45% | 180 |
| Jul 16, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | - | 0.09% | 180 |
| Jul 15, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | - | -2.87% | 180 |
| Jul 14, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | - | -0.17% | 180 |
| Jul 11, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | - | 2.31% | 180 |
| Jul 10, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | - | -0.71% | 180 |
| Jul 9, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | - | -1.82% | - |
| Jul 8, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | - | 4.81% | 180 |
| Jul 7, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | - | 0.18% | 180 |
| Jul 4, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | - | -0.18% | 180 |
| Jul 3, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | - | 1.76% | - |
| Jul 2, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | 1.03% | - |