Gränges AB (publ) (FRA:9GR)
Germany · Delayed Price · Currency is EUR 14.14
+0.09 (0.64%)
At close: Jan 9, 2026
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.64% | - |
| Jan 8, 2026 | 14.06 | 14.07 | 14.03 | 14.05 | 14.05 | 1.01% | - |
| Jan 7, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.98% | - |
| Jan 6, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -2.57% | - |
| Jan 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.82% | 100 |
| Jan 2, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.53% | - |
| Dec 30, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.38% | - |
| Dec 29, 2025 | 12.83 | 13.24 | 12.83 | 13.11 | 13.11 | 1.71% | 600 |
| Dec 23, 2025 | 12.67 | 12.89 | 12.67 | 12.89 | 12.89 | 2.87% | 101 |
| Dec 22, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% | - |
| Dec 19, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.71% | - |
| Dec 18, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.49% | - |
| Dec 17, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.82% | - |
| Dec 16, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% | - |
| Dec 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.89% | - |
| Dec 12, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.74% | - |
| Dec 11, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.49% | - |
| Dec 10, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.81% | - |
| Dec 9, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.59% | - |
| Dec 8, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.79% | - |
| Dec 5, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.04% | - |
| Dec 4, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.79% | - |
| Dec 3, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | - |
| Dec 2, 2025 | 12.61 | 12.61 | 12.55 | 12.55 | 12.55 | 0.97% | - |
| 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% | - |