GrainCorp Limited (FRA:G3C)
Germany · Delayed Price · Currency is EUR 3.469
+0.013 (0.38%)
Last updated: Feb 20, 2026, 8:00 AM CET
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.53% | - |
| Jan 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.46% | - |
| Jan 14, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 3.75% | 700 |
| Jan 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.65% | - |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.16% | - |
| 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% | - |