Grab Holdings Limited (FRA:A6I)
Germany · Delayed Price · Currency is EUR 3.098
-0.100 (-3.13%)
At close: Mar 27, 2026
FRA:A6I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.23 | 3.27 | 3.10 | 3.10 | 3.10 | -3.13% | 203 |
| Mar 26, 2026 | 3.22 | 3.27 | 3.18 | 3.20 | 3.20 | -3.99% | 250 |
| Mar 25, 2026 | 3.34 | 3.36 | 3.30 | 3.33 | 3.33 | 3.74% | 1,150 |
| Mar 24, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 1.39% | 200 |
| Mar 23, 2026 | 3.03 | 3.19 | 3.02 | 3.17 | 3.17 | 2.66% | 823 |
| Mar 20, 2026 | 3.15 | 3.17 | 3.09 | 3.09 | 3.09 | -3.62% | 1,500 |
| Mar 19, 2026 | 3.22 | 3.23 | 3.20 | 3.20 | 3.20 | -1.20% | 50 |
| Mar 18, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -2.17% | 4,000 |
| Mar 17, 2026 | 3.25 | 3.33 | 3.25 | 3.31 | 3.31 | 0.49% | 2,500 |
| Mar 16, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 0.52% | 150 |
| Mar 13, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 0.46% | - |
| Mar 12, 2026 | 3.33 | 3.34 | 3.26 | 3.26 | 3.26 | -2.30% | - |
| Mar 11, 2026 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | -2.17% | - |
| Mar 10, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | 3.33% | 475 |
| Mar 9, 2026 | 3.37 | 3.39 | 3.31 | 3.31 | 3.31 | -5.19% | 1,320 |
| Mar 6, 2026 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | -0.43% | 3,770 |
| Mar 5, 2026 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | 0.17% | 10,000 |
| Mar 4, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | -0.63% | 300 |
| Mar 3, 2026 | 3.52 | 3.52 | 3.40 | 3.52 | 3.52 | -0.59% | 2,017 |
| Mar 2, 2026 | 3.51 | 3.54 | 3.49 | 3.54 | 3.54 | -1.72% | 2,100 |
| Feb 27, 2026 | 3.59 | 3.64 | 3.58 | 3.60 | 3.60 | 1.67% | 300 |
| Feb 26, 2026 | 3.51 | 3.54 | 3.50 | 3.54 | 3.54 | -2.29% | - |
| Feb 25, 2026 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | 2.93% | 8,140 |
| Feb 24, 2026 | 3.54 | 3.57 | 3.52 | 3.52 | 3.52 | -3.80% | 5,011 |
| Feb 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.37% | - |
| Feb 20, 2026 | 3.73 | 3.81 | 3.70 | 3.75 | 3.75 | 1.00% | 2,278 |
| Feb 19, 2026 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -0.99% | 250 |
| Feb 18, 2026 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 8.42% | 32,300 |
| Feb 17, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 1.83% | 1,330 |
| Feb 16, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.05% | 400 |
| Feb 13, 2026 | 3.56 | 3.56 | 3.43 | 3.43 | 3.43 | -4.13% | 1,335 |
| Feb 12, 2026 | 3.51 | 3.63 | 3.47 | 3.58 | 3.58 | -2.37% | 34,000 |
| Feb 11, 2026 | 3.61 | 3.68 | 3.60 | 3.67 | 3.67 | 1.38% | 50 |
| Feb 10, 2026 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | 0.56% | 6,100 |
| Feb 9, 2026 | 3.57 | 3.63 | 3.55 | 3.60 | 3.60 | 1.70% | 1,120 |
| Feb 6, 2026 | 3.48 | 3.56 | 3.48 | 3.54 | 3.54 | 1.55% | 550 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.46 | 3.48 | 3.48 | -3.65% | 23,445 |
| Feb 4, 2026 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | -3.11% | - |
| Feb 3, 2026 | 3.76 | 3.78 | 3.73 | 3.73 | 3.73 | -0.56% | 2,326 |
| Feb 2, 2026 | 3.60 | 3.75 | 3.55 | 3.75 | 3.75 | 1.43% | 2,740 |
| Jan 30, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -1.96% | - |
| Jan 29, 2026 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -3.75% | - |
| Jan 28, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | -0.58% | 168 |
| Jan 27, 2026 | 3.83 | 3.94 | 3.81 | 3.94 | 3.94 | 0.95% | 626 |
| Jan 26, 2026 | 3.85 | 3.91 | 3.77 | 3.91 | 3.91 | 0.72% | 670 |
| Jan 23, 2026 | 3.91 | 3.91 | 3.84 | 3.88 | 3.88 | 1.02% | 1,180 |
| Jan 22, 2026 | 3.78 | 3.90 | 3.78 | 3.84 | 3.84 | 0.97% | 650 |
| Jan 21, 2026 | 3.92 | 3.92 | 3.77 | 3.80 | 3.80 | 0.37% | 6,663 |
| Jan 20, 2026 | 3.77 | 3.79 | 3.74 | 3.79 | 3.79 | -2.02% | 230 |
| Jan 19, 2026 | 3.80 | 3.87 | 3.73 | 3.87 | 3.87 | -0.10% | 1,244 |