Grab Holdings Limited (FRA:A6I)
Germany · Delayed Price · Currency is EUR 4.204
+0.016 (0.38%)
At close: Jan 9, 2026
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.53 | 4.63 | 4.46 | 4.46 | 4.46 | 2.13% | 973 |
| Dec 4, 2025 | 4.47 | 4.47 | 4.37 | 4.37 | 4.37 | -1.89% | - |
| Dec 3, 2025 | 4.50 | 4.50 | 4.43 | 4.45 | 4.45 | 0.47% | 1,110 |
| Dec 2, 2025 | 4.44 | 4.63 | 4.43 | 4.43 | 4.43 | -4.25% | 250 |
| Dec 1, 2025 | 4.59 | 4.63 | 4.54 | 4.63 | 4.63 | -4.22% | 2,000 |
| Nov 28, 2025 | 4.55 | 4.83 | 4.55 | 4.83 | 4.83 | 6.43% | 1,000 |
| Nov 27, 2025 | 4.51 | 4.54 | 4.51 | 4.54 | 4.54 | -0.18% | 1,250 |
| Nov 26, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.64% | 200 |
| Nov 25, 2025 | 4.54 | 4.54 | 4.48 | 4.52 | 4.52 | 2.49% | 50 |
| Nov 24, 2025 | 4.29 | 4.41 | 4.24 | 4.41 | 4.41 | 3.23% | 2,357 |
| Nov 21, 2025 | 4.40 | 4.40 | 4.20 | 4.27 | 4.27 | -7.11% | 2,050 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -0.69% | - |
| Nov 19, 2025 | 4.49 | 4.63 | 4.49 | 4.63 | 4.63 | 3.09% | 250 |
| Nov 18, 2025 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | -1.10% | - |
| Nov 17, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | 0.46% | 150 |
| Nov 14, 2025 | 4.64 | 4.64 | 4.50 | 4.52 | 4.52 | -6.61% | 2,038 |
| Nov 13, 2025 | 4.94 | 4.94 | 4.83 | 4.84 | 4.84 | -4.23% | 600 |
| Nov 12, 2025 | 5.00 | 5.12 | 4.98 | 5.06 | 5.06 | -2.58% | 230 |
| Nov 11, 2025 | 5.15 | 5.27 | 5.10 | 5.19 | 5.19 | 5.60% | 2,080 |
| Nov 10, 2025 | 4.94 | 4.94 | 4.86 | 4.92 | 4.92 | 1.32% | 19 |
| Nov 7, 2025 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | -0.04% | - |
| Nov 6, 2025 | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | -2.22% | - |
| Nov 5, 2025 | 5.08 | 5.09 | 4.95 | 4.96 | 4.96 | 0.87% | 2,105 |
| Nov 4, 2025 | 4.98 | 5.10 | 4.79 | 4.92 | 4.92 | -4.35% | 5,350 |
| Nov 3, 2025 | 5.18 | 5.22 | 5.14 | 5.14 | 5.14 | -1.53% | 500 |
| Oct 31, 2025 | 5.18 | 5.26 | 5.08 | 5.22 | 5.22 | 1.04% | 100 |
| Oct 30, 2025 | 5.17 | 5.17 | 5.11 | 5.17 | 5.17 | 0.51% | - |
| Oct 29, 2025 | 5.10 | 5.14 | 5.08 | 5.14 | 5.14 | -0.69% | - |
| Oct 28, 2025 | 5.23 | 5.27 | 5.18 | 5.18 | 5.18 | -1.82% | 267 |
| Oct 27, 2025 | 5.18 | 5.28 | 5.10 | 5.28 | 5.28 | 6.87% | 102,767 |