GrainCorp Limited (FRA:G3C)
Germany · Delayed Price · Currency is EUR 3.102
+0.092 (3.06%)
Last updated: Jun 3, 2026, 9:49 AM CET
FRA:G3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -3.18% | - |
| Jun 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.03% | 300 |
| May 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.86% | - |
| May 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.92% | - |
| May 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.58% | - |
| May 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.27% | - |
| May 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.85% | - |
| May 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.59% | - |
| May 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.31% | - |
| May 20, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -4.43% | - |
| May 19, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | -0.20% | 2,370 |
| May 18, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -5.40% | - |
| May 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.13% | - |
| May 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -12.12% | - |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.07% | - |
| May 12, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.32% | - |
| May 11, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 1.04% | 500 |
| May 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.48% | - |
| May 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| May 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.21% | - |
| May 5, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.71% | 38 |
| May 4, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.40% | - |
| Apr 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.32% | - |
| Apr 29, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.16% | - |
| Apr 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.11% | - |
| Apr 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.42% | - |
| Apr 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.10% | - |
| Apr 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.46% | - |
| Apr 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.58% | - |
| Apr 21, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | -0.13% | 1,000 |
| Apr 20, 2026 | 3.79 | 3.87 | 3.79 | 3.87 | 3.87 | 1.60% | 527 |
| Apr 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.49% | - |
| Apr 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.44% | - |
| Apr 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.47% | - |
| Apr 14, 2026 | 3.91 | 4.02 | 3.91 | 4.02 | 4.02 | 2.24% | 4,972 |
| Apr 13, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.45% | - |
| Apr 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.08% | - |
| Apr 9, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.24% | - |
| Apr 8, 2026 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 2.96% | 1,015 |
| Apr 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.61% | - |
| Apr 2, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 2.26% | 1,000 |
| Apr 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.84% | - |
| Mar 31, 2026 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 3.09% | 707 |
| Mar 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.06% | - |
| Mar 27, 2026 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 3.98% | 2,275 |
| Mar 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.85% | - |
| Mar 25, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.50% | - |
| Mar 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.66% | - |
| Mar 23, 2026 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | -4.94% | 700 |
| Mar 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.13% | - |