GrainCorp Limited (FRA:G3C)
Germany · Delayed Price · Currency is EUR 4.012
+0.019 (0.48%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:G3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.48% | 1,000 |
| Oct 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.86% | - |
| Oct 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.66% | - |
| Oct 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.09% | - |
| Oct 19, 2026 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | 3.08% | 1,000 |
| Oct 16, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -2.23% | 1,261 |
| Oct 15, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.56% | - |
| Oct 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.15% | - |
| Oct 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.63% | - |
| Oct 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.74% | - |
| Oct 9, 2026 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | 2.32% | 121 |
| Oct 8, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.01% | - |
| Oct 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.05% | - |
| Oct 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.14% | - |
| Oct 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Oct 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.62% | - |
| Oct 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.67% | - |
| Sep 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.14% | - |
| Sep 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.38% | - |
| Sep 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.74% | - |
| Sep 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.62% | - |
| Sep 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.05% | - |
| Sep 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.78% | - |
| Sep 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.33% | - |
| Sep 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.50% | - |
| Sep 18, 2026 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | 0.34% | 100 |
| Sep 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.88% | - |
| Sep 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.34% | - |
| Sep 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.30% | - |
| Sep 14, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.10% | - |
| Sep 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.19% | - |
| Sep 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -5.52% | - |
| Sep 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% | - |
| Sep 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.43% | - |
| Sep 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.29% | - |
| Sep 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.75% | - |
| Sep 3, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.47% | - |
| Sep 2, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 9.64% | - |
| Sep 1, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.95% | 1,000 |
| Aug 31, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.89% | - |
| Aug 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.10% | - |
| Aug 27, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 4.54% | - |
| Aug 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.34% | - |
| Aug 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.28% | - |
| Aug 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.66% | - |
| Aug 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.35% | - |
| Aug 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.70% | - |
| Aug 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.73% | - |
| Aug 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.03% | - |
| Aug 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.83% | - |