GrainCorp Limited (FRA:G3C)
Germany · Delayed Price · Currency is EUR 3.971
+0.152 (3.98%)
At close: Mar 27, 2026
FRA:G3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 3.98% | 2,275 |
| Mar 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.85% | - |
| Mar 25, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.50% | - |
| Mar 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.66% | - |
| Mar 23, 2026 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | -4.94% | 700 |
| Mar 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.13% | - |
| Mar 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.60% | - |
| Mar 18, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.12% | - |
| Mar 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.72% | - |
| Mar 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.03% | - |
| Mar 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.96% | - |
| Mar 12, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 0.72% | 5,396 |
| Mar 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.79% | - |
| Mar 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.24% | - |
| Mar 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.41% | - |
| Mar 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.19% | - |
| Mar 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.85% | - |
| Mar 4, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.62% | - |
| Mar 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.78% | - |
| Mar 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.70% | - |
| Feb 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.54% | - |
| Feb 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.96% | - |
| Feb 25, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.56% | - |
| Feb 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.68% | - |
| Feb 23, 2026 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 2.05% | 22,075 |
| Feb 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.38% | - |
| Feb 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.98% | - |
| Feb 18, 2026 | 3.47 | 3.56 | 3.47 | 3.56 | 3.56 | 1.37% | 1,000 |
| Feb 17, 2026 | 3.47 | 3.51 | 3.47 | 3.51 | 3.51 | 2.60% | 524 |
| Feb 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.24% | - |
| Feb 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.87% | - |
| Feb 12, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.44% | - |
| Feb 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.35% | - |
| Feb 10, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 2.92% | 4,632 |
| Feb 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.03% | - |
| Feb 6, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.75% | - |
| Feb 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.57% | - |
| Feb 4, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.59% | 1,000 |
| Feb 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.81% | - |
| Feb 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -11.52% | 305 |
| Jan 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.20% | - |
| Jan 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.00% | - |
| Jan 28, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 2.59% | 874 |
| Jan 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.12% | - |
| Jan 26, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.64% | - |
| Jan 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% | - |
| Jan 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.75% | - |
| Jan 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.37% | - |
| Jan 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | - |
| Jan 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.49% | - |