GrainCorp Limited (FRA:G3C)
Germany · Delayed Price · Currency is EUR 4.279
+0.108 (2.59%)
Last updated: Jan 28, 2026, 12:26 PM CET
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |