Grab Holdings Limited (FRA:A6I)
Germany · Delayed Price · Currency is EUR 2.935
-0.017 (-0.58%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:A6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 2.22% | - |
| Jul 24, 2026 | 2.89 | 2.93 | 2.89 | 2.89 | 2.89 | -0.41% | 368 |
| Jul 23, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -3.30% | 430 |
| Jul 22, 2026 | 3.03 | 3.06 | 3.00 | 3.00 | 3.00 | -4.55% | 1,500 |
| Jul 21, 2026 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | 0.26% | 20 |
| Jul 20, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | -0.51% | 15,790 |
| Jul 17, 2026 | 3.17 | 3.20 | 3.15 | 3.15 | 3.15 | -2.30% | 635 |
| Jul 16, 2026 | 3.30 | 3.32 | 3.22 | 3.22 | 3.22 | -5.43% | 140 |
| Jul 15, 2026 | 3.30 | 3.41 | 3.30 | 3.41 | 3.41 | 0.12% | 2,120 |
| Jul 14, 2026 | 3.40 | 3.43 | 3.40 | 3.41 | 3.41 | -3.68% | 200 |
| Jul 13, 2026 | 3.45 | 3.54 | 3.42 | 3.54 | 3.54 | 4.12% | 6,801 |
| Jul 10, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 2.17% | - |
| Jul 9, 2026 | 3.33 | 3.36 | 3.32 | 3.32 | 3.32 | -1.31% | 33 |
| Jul 8, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | 0.27% | 581 |
| Jul 7, 2026 | 3.39 | 3.40 | 3.33 | 3.36 | 3.36 | -1.18% | 2,000 |
| Jul 6, 2026 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | -0.09% | 18 |
| Jul 3, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 1.28% | 15 |
| Jul 2, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -2.01% | 1,298 |
| Jul 1, 2026 | 3.27 | 3.46 | 3.26 | 3.43 | 3.43 | 5.06% | 9,722 |
| Jun 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.79% | - |
| Jun 29, 2026 | 3.18 | 3.18 | 3.11 | 3.11 | 3.11 | 3.94% | 100 |
| Jun 26, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -2.76% | 270 |
| Jun 25, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 1.45% | - |
| Jun 24, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 1.71% | - |
| Jun 23, 2026 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -4.02% | 2,500 |
| Jun 22, 2026 | 3.10 | 3.11 | 3.08 | 3.11 | 3.11 | 0.32% | 320 |
| Jun 19, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 2.31% | 1,000 |
| Jun 18, 2026 | 3.01 | 3.03 | 2.98 | 3.03 | 3.03 | -0.13% | 200 |
| Jun 17, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 0.83% | 1,500 |
| Jun 16, 2026 | 3.00 | 3.06 | 3.00 | 3.01 | 3.01 | -1.63% | 3,980 |
| Jun 15, 2026 | 2.92 | 3.06 | 2.91 | 3.06 | 3.06 | 6.29% | 950 |
| Jun 12, 2026 | 2.90 | 2.91 | 2.88 | 2.88 | 2.88 | 2.02% | 110 |
| Jun 11, 2026 | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | 0.89% | 640 |
| Jun 10, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -2.88% | 3,000 |
| Jun 9, 2026 | 2.88 | 2.92 | 2.88 | 2.88 | 2.88 | -0.31% | 3,000 |
| Jun 8, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -1.90% | 1,000 |
| Jun 5, 2026 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | 1.27% | 1,426 |
| Jun 4, 2026 | 2.94 | 2.94 | 2.91 | 2.91 | 2.91 | -5.28% | - |
| Jun 3, 2026 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -1.22% | - |
| Jun 2, 2026 | 3.08 | 3.12 | 3.06 | 3.11 | 3.11 | 3.15% | 8,342 |
| Jun 1, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.63% | 2,500 |
| May 29, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -1.40% | - |
| May 28, 2026 | 3.11 | 3.17 | 3.07 | 3.07 | 3.07 | 0.46% | 110 |
| May 27, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -1.67% | 15 |
| May 26, 2026 | 3.05 | 3.11 | 3.03 | 3.11 | 3.11 | 3.73% | 415 |
| May 25, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.25% | - |
| May 22, 2026 | 3.07 | 3.08 | 3.04 | 3.04 | 3.04 | 0.90% | 5,127 |
| May 21, 2026 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | 1.35% | 250 |
| May 20, 2026 | 3.00 | 3.02 | 2.97 | 2.97 | 2.97 | -2.30% | 1,000 |
| May 19, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | -0.69% | - |