GrainCorp Limited (FRA:G3C)
Germany · Delayed Price · Currency is EUR 3.171
+0.142 (4.69%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:G3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.15 | 2.70% | 275 |
| Jun 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.06 | -0.94% | - |
| Jun 12, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.09 | 3.61% | 1,000 |
| Jun 11, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | -0.29% | - |
| Jun 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.99 | 0.98% | - |
| Jun 9, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.96 | -0.26% | - |
| Jun 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | -1.42% | - |
| Jun 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | 0.39% | - |
| Jun 4, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00 | -0.39% | - |
| Jun 3, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.01 | 3.06% | 1,000 |
| Jun 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.92 | -3.18% | - |
| Jun 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.02 | 2.03% | 300 |
| May 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.96 | 0.86% | - |
| May 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.94 | -1.92% | - |
| May 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.99 | -0.58% | - |
| May 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | 3.27% | - |
| May 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.91 | 2.85% | - |
| May 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.83 | 0.59% | - |
| May 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | 0.31% | - |
| May 20, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.81 | -4.43% | - |
| May 19, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 2.94 | -0.20% | 2,370 |
| May 18, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.95 | -5.40% | - |
| May 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | -4.13% | - |
| May 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.25 | -12.12% | - |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.70 | 2.07% | - |
| May 12, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.62 | -1.32% | - |