GrainCorp Limited (FRA:G3C)
Germany · Delayed Price · Currency is EUR 4.067
+0.063 (1.57%)
Last updated: Jan 6, 2026, 8:03 AM CET
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.87% | - |
| Jan 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.69% | - |
| Jan 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.45% | 500 |
| Jan 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.57% | - |
| Jan 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Jan 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Dec 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.93% | - |
| Dec 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.42% | - |
| Dec 23, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.20% | - |
| Dec 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.47% | - |
| Dec 19, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | -1.54% | 1,460 |
| Dec 18, 2025 | 3.99 | 4.10 | 3.99 | 4.08 | 4.08 | 2.33% | 1,000 |
| Dec 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -14.85% | - |
| Dec 16, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.19% | - |
| Dec 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.51% | 500 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.58% | - |
| Dec 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.70% | - |
| Dec 10, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% | - |
| Dec 9, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.11% | - |
| Dec 8, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.91% | - |
| Dec 5, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.28% | - |
| Dec 4, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.19% | - |
| Dec 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.42% | - |
| Dec 2, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.84% | - |
| Dec 1, 2025 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 0.73% | 187 |
| Nov 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Nov 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.87% | - |
| Nov 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.25% | - |
| Nov 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.58 | -0.55% | - |
| Nov 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | 1.48% | - |
| Nov 21, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.53 | -0.64% | - |
| Nov 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.56 | 0.60% | - |
| Nov 19, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.54 | 1.92% | - |
| Nov 18, 2025 | 4.53 | 4.58 | 4.53 | 4.58 | 4.45 | 1.62% | 1,073 |
| Nov 17, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.38 | 0.83% | - |
| Nov 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.34 | 0.38% | - |
| Nov 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.33 | -10.49% | - |
| Nov 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | 0.57% | - |
| Nov 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.81 | 0.59% | - |
| Nov 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | 0.12% | - |
| Nov 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.77 | 0.29% | - |
| Nov 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.76 | -1.65% | - |
| Nov 5, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.84 | 1.24% | 293 |
| Nov 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | -1.34% | - |
| Nov 3, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.84 | 0.26% | - |
| Oct 31, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.83 | 0.87% | - |
| Oct 30, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | -0.98% | - |
| Oct 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84 | 0.22% | - |
| Oct 28, 2025 | 4.86 | 4.97 | 4.86 | 4.97 | 4.83 | 2.96% | 2 |
| Oct 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.69 | 1.24% | - |