Grab Holdings Limited (FRA:A6I)
Germany · Delayed Price · Currency is EUR 3.069
-0.038 (-1.22%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:A6I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | - | - | - |
| 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% | - |
| May 18, 2026 | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | -0.03% | 625 |
| May 15, 2026 | 3.05 | 3.06 | 3.01 | 3.06 | 3.06 | -0.13% | 8,095 |
| May 14, 2026 | 3.14 | 3.14 | 3.07 | 3.07 | 3.07 | -2.32% | 744 |
| May 13, 2026 | 3.09 | 3.14 | 3.07 | 3.14 | 3.14 | 1.19% | 2,625 |
| May 12, 2026 | 3.13 | 3.13 | 3.07 | 3.10 | 3.10 | -0.45% | 685 |
| May 11, 2026 | 3.14 | 3.17 | 3.12 | 3.12 | 3.12 | -1.30% | 1,220 |
| May 8, 2026 | 3.21 | 3.22 | 3.16 | 3.16 | 3.16 | -1.77% | 7,700 |
| May 7, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -1.56% | 1,050 |
| May 6, 2026 | 3.14 | 3.27 | 3.11 | 3.27 | 3.27 | 3.03% | 2,062 |
| May 5, 2026 | 3.19 | 3.32 | 3.15 | 3.17 | 3.17 | 2.46% | 9,808 |
| May 4, 2026 | 3.17 | 3.17 | 3.07 | 3.09 | 3.09 | -5.35% | 1,550 |
| Apr 30, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 0.62% | - |
| Apr 29, 2026 | 3.30 | 3.33 | 3.25 | 3.25 | 3.25 | 1.53% | 10,000 |
| Apr 28, 2026 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | -3.70% | - |
| Apr 27, 2026 | 3.32 | 3.37 | 3.32 | 3.32 | 3.32 | 0.03% | 1,000 |
| Apr 24, 2026 | 3.37 | 3.42 | 3.32 | 3.32 | 3.32 | 3.81% | 100 |
| Apr 23, 2026 | 3.42 | 3.42 | 3.20 | 3.20 | 3.20 | -7.75% | - |
| Apr 22, 2026 | 3.49 | 3.53 | 3.47 | 3.47 | 3.47 | -0.66% | 13,631 |
| Apr 21, 2026 | 3.61 | 3.61 | 3.49 | 3.49 | 3.49 | -0.23% | 6,215 |
| Apr 20, 2026 | 3.57 | 3.60 | 3.50 | 3.50 | 3.50 | -2.13% | 3,321 |
| Apr 17, 2026 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 6.52% | 1,400 |
| Apr 16, 2026 | 3.35 | 3.42 | 3.35 | 3.36 | 3.36 | 1.33% | 700 |
| Apr 15, 2026 | 3.23 | 3.31 | 3.22 | 3.31 | 3.31 | 2.28% | 1,550 |
| Apr 14, 2026 | 3.17 | 3.27 | 3.17 | 3.24 | 3.24 | 4.11% | 8,552 |
| Apr 13, 2026 | 3.10 | 3.13 | 3.08 | 3.11 | 3.11 | -1.55% | 5,000 |
| Apr 10, 2026 | 3.15 | 3.20 | 3.15 | 3.16 | 3.16 | 1.97% | 3,800 |
| Apr 9, 2026 | 3.11 | 3.11 | 3.08 | 3.10 | 3.10 | -0.86% | 200 |
| Apr 8, 2026 | 3.14 | 3.29 | 3.13 | 3.13 | 3.13 | 2.09% | 35,999 |
| Apr 7, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.94% | 261 |
| Apr 2, 2026 | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -2.37% | 1,003 |
| Apr 1, 2026 | 3.19 | 3.21 | 3.17 | 3.17 | 3.17 | -0.25% | 1,200 |
| Mar 31, 2026 | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | 2.06% | 1,330 |
| Mar 30, 2026 | 3.09 | 3.12 | 3.09 | 3.11 | 3.11 | 0.39% | 500 |
| 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 |