Grab Holdings Limited (FRA:A6I)
Germany · Delayed Price · Currency is EUR 2.390
-0.112 (-4.48%)
At close: Sep 18, 2026
FRA:A6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.44 | 2.48 | 2.39 | 2.39 | 2.39 | -4.48% | 573 |
| Sep 17, 2026 | 2.51 | 2.53 | 2.50 | 2.50 | 2.50 | -3.06% | 5,000 |
| Sep 16, 2026 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | 4.07% | 3,400 |
| Sep 15, 2026 | 2.60 | 2.64 | 2.48 | 2.48 | 2.48 | -4.62% | 1,920 |
| Sep 14, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | 1.52% | 1,477 |
| Sep 11, 2026 | 2.58 | 2.66 | 2.56 | 2.56 | 2.56 | -0.66% | 6,885 |
| Sep 10, 2026 | 2.65 | 2.65 | 2.56 | 2.58 | 2.58 | -1.34% | 560 |
| Sep 9, 2026 | 2.80 | 2.82 | 2.60 | 2.61 | 2.61 | -7.93% | 7,758 |
| Sep 8, 2026 | 2.94 | 2.94 | 2.84 | 2.84 | 2.84 | -4.41% | 1,065 |
| Sep 7, 2026 | 2.95 | 3.03 | 2.95 | 2.97 | 2.97 | 2.10% | 1,600 |
| Sep 4, 2026 | 2.92 | 2.93 | 2.91 | 2.91 | 2.91 | -1.69% | - |
| Sep 3, 2026 | 3.01 | 3.02 | 2.96 | 2.96 | 2.96 | -0.10% | 10,135 |
| Sep 2, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -1.20% | - |
| Sep 1, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -1.61% | 2,875 |
| Aug 31, 2026 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -2.62% | 3,000 |
| Aug 28, 2026 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 1.76% | 248 |
| Aug 27, 2026 | 3.11 | 3.16 | 3.07 | 3.07 | 3.07 | 1.42% | 2,416 |
| Aug 26, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | 1.27% | - |
| Aug 25, 2026 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | 2.01% | - |
| Aug 24, 2026 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | -1.74% | - |
| Aug 21, 2026 | 2.99 | 3.06 | 2.98 | 2.99 | 2.99 | -0.10% | 1,230 |
| Aug 20, 2026 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -0.83% | - |
| Aug 19, 2026 | 2.93 | 3.01 | 2.93 | 3.01 | 3.01 | -0.53% | 250 |
| Aug 18, 2026 | 3.07 | 3.07 | 2.99 | 3.03 | 3.03 | -3.01% | 763 |
| Aug 17, 2026 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | -1.33% | 621 |
| Aug 14, 2026 | 3.17 | 3.24 | 3.17 | 3.17 | 3.17 | 0.57% | 460 |
| Aug 13, 2026 | 3.13 | 3.15 | 3.11 | 3.15 | 3.15 | -0.13% | 1,303 |
| Aug 12, 2026 | 3.21 | 3.27 | 3.15 | 3.15 | 3.15 | -4.02% | 4,625 |
| Aug 11, 2026 | 3.15 | 3.28 | 3.11 | 3.28 | 3.28 | 4.52% | 2,250 |
| Aug 10, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -0.32% | 3,476 |
| Aug 7, 2026 | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | -2.08% | 7,564 |
| Aug 6, 2026 | 3.21 | 3.26 | 3.21 | 3.22 | 3.22 | 0.25% | 4,870 |
| Aug 5, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -4.58% | 3,330 |
| Aug 4, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 6.79% | 176 |
| Aug 3, 2026 | 3.09 | 3.15 | 3.06 | 3.15 | 3.15 | 7.21% | 2,620 |
| Jul 31, 2026 | 2.94 | 2.97 | 2.94 | 2.94 | 2.94 | -0.24% | - |
| Jul 30, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | -1.57% | 1,567 |
| Jul 29, 2026 | 3.00 | 3.05 | 2.97 | 2.99 | 2.99 | 1.98% | 5,700 |
| Jul 28, 2026 | 2.92 | 2.98 | 2.92 | 2.94 | 2.94 | -0.58% | 43 |
| 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 |