GrainCorp Limited (FRA:G3C)
Germany · Delayed Price · Currency is EUR 3.544
-0.048 (-1.34%)
At close: Aug 26, 2026
FRA:G3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.52% | - |
| Jul 9, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.50% | - |
| Jul 8, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.73% | - |
| Jul 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.56% | - |
| Jul 6, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.70% | - |
| Jul 3, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.55% | - |
| Jul 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.65% | - |
| Jul 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.34% | - |
| Jun 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.91 | -2.42% | 500 |
| Jun 29, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 2.98 | 2.13% | 150 |
| Jun 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.91 | - | - |
| Jun 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.91 | -0.13% | - |
| Jun 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | -0.13% | - |
| Jun 23, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.92 | -3.68% | - |
| Jun 22, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.03 | 2.33% | 700 |
| Jun 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.97 | -1.45% | - |
| Jun 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | -1.87% | - |
| Jun 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.07 | -2.50% | - |