GrainCorp Limited (FRA:G3C)
Germany · Delayed Price · Currency is EUR 4.077
+0.014 (0.34%)
At close: Sep 18, 2026
FRA:G3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.52% | - |
| Aug 13, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.09% | - |
| Aug 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.08% | - |
| Aug 11, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.34% | - |
| Aug 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.09% | - |
| Aug 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.70% | - |
| Aug 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.55% | - |
| Aug 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.44% | - |
| Aug 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.11% | - |
| Aug 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.19% | - |
| Jul 31, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.68% | - |
| Jul 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.25% | - |
| Jul 29, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.60% | - |
| Jul 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.20% | - |
| Jul 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.84% | - |
| Jul 24, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.71% | - |
| Jul 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.93% | - |
| Jul 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.82% | - |
| Jul 20, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.69% | - |
| Jul 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.66% | - |
| Jul 16, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.52% | - |
| Jul 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.99% | - |
| Jul 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.94% | - |
| Jul 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.33% | - |