Grab Holdings Limited (FRA:A6I)
Germany · Delayed Price · Currency is EUR 3.749
+0.037 (1.00%)
At close: Feb 20, 2026
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.80 | 3.94 | 3.80 | 3.87 | 3.87 | 1.52% | 354 |
| Jan 15, 2026 | 3.94 | 4.00 | 3.79 | 3.81 | 3.81 | -3.59% | 4,255 |
| Jan 14, 2026 | 4.08 | 4.11 | 3.95 | 3.95 | 3.95 | -4.12% | 13,335 |
| Jan 13, 2026 | 4.16 | 4.21 | 4.12 | 4.12 | 4.12 | -1.76% | 3,300 |
| Jan 12, 2026 | 4.13 | 4.20 | 4.11 | 4.20 | 4.20 | -0.14% | 250 |
| Jan 9, 2026 | 4.19 | 4.20 | 4.17 | 4.20 | 4.20 | 0.38% | 150 |
| Jan 8, 2026 | 4.32 | 4.39 | 4.19 | 4.19 | 4.19 | -5.53% | 576 |
| Jan 7, 2026 | 4.49 | 4.49 | 4.43 | 4.43 | 4.43 | 1.60% | 300 |
| Jan 6, 2026 | 4.31 | 4.36 | 4.26 | 4.36 | 4.36 | -1.71% | - |
| Jan 5, 2026 | 4.50 | 4.50 | 4.26 | 4.44 | 4.44 | 3.04% | 1,841 |
| Jan 2, 2026 | 4.23 | 4.31 | 4.23 | 4.31 | 4.31 | 1.80% | 1,200 |
| Dec 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -4.68% | 2,320 |
| Dec 29, 2025 | 4.24 | 4.44 | 4.24 | 4.44 | 4.44 | 0.95% | 358 |
| Dec 23, 2025 | 4.53 | 4.53 | 4.33 | 4.40 | 4.40 | 0.78% | 27,040 |
| Dec 22, 2025 | 4.18 | 4.49 | 4.18 | 4.36 | 4.36 | 5.59% | 11,280 |
| Dec 19, 2025 | 4.13 | 4.13 | 4.09 | 4.13 | 4.13 | -2.84% | - |
| Dec 18, 2025 | 4.08 | 4.26 | 4.07 | 4.25 | 4.25 | 1.92% | 3,133 |
| Dec 17, 2025 | 4.14 | 4.30 | 4.14 | 4.17 | 4.17 | -0.62% | 5,775 |
| Dec 16, 2025 | 4.17 | 4.25 | 4.15 | 4.20 | 4.20 | -2.26% | 1,000 |
| Dec 15, 2025 | 4.39 | 4.40 | 4.30 | 4.30 | 4.30 | -0.88% | 1,000 |
| Dec 12, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | 0.51% | - |
| Dec 11, 2025 | 4.36 | 4.37 | 4.31 | 4.31 | 4.31 | -3.01% | - |
| Dec 10, 2025 | 4.37 | 4.45 | 4.30 | 4.45 | 4.45 | 0.43% | 380 |
| Dec 9, 2025 | 4.39 | 4.43 | 4.29 | 4.43 | 4.43 | 1.14% | 856 |
| Dec 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.90% | - |