Grab Holdings Limited (FRA:A6I)
Germany · Delayed Price · Currency is EUR 3.200
-0.269 (-7.75%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:A6I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |