Gränges AB (publ) (FRA:9GR)
Germany · Delayed Price · Currency is EUR 15.77
-0.23 (-1.44%)
At close: Jul 17, 2026
FRA:9GR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.44% | - |
| Jul 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.75% | - |
| Jul 15, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.07% | - |
| Jul 14, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.93% | - |
| Jul 13, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.41% | - |
| Jul 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% | - |
| Jul 9, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -3.57% | - |
| Jul 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Jul 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.91% | - |
| Jul 6, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.78% | - |
| Jul 3, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.27% | - |
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.25% | - |
| Jul 1, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.13% | - |
| Jun 30, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.13% | - |
| Jun 29, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.18% | - |
| Jun 26, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.98% | - |
| Jun 25, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.33% | - |
| Jun 24, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.05% | - |
| Jun 23, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -3.58% | - |
| Jun 22, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.92% | - |
| Jun 19, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.18% | - |
| Jun 18, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.04% | - |
| Jun 17, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.77% | - |
| Jun 16, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.81% | - |
| Jun 15, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.59% | - |
| Jun 12, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.43% | - |
| Jun 11, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.71% | - |
| Jun 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.24% | - |
| Jun 9, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% | - |
| Jun 8, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -2.98% | - |
| Jun 5, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.52% | - |
| Jun 4, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.03% | - |
| Jun 3, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 3.93% | - |
| Jun 2, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.13% | - |
| Jun 1, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.34% | - |
| May 29, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.29% | - |
| May 28, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.72% | - |
| May 27, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -2.38% | 5 |
| May 26, 2026 | 17.23 | 17.25 | 17.23 | 17.25 | 17.25 | 1.11% | 5 |
| May 25, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.97% | - |
| May 22, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.27% | - |
| May 21, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 4.16% | - |
| May 20, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.89% | - |
| May 19, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.01% | - |
| May 18, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.24% | - |
| May 15, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.37% | - |
| May 14, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.98% | - |
| May 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.28% | - |
| May 12, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.25 | 0.31% | - |
| May 11, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.20 | -0.24% | - |