GrainCorp Limited (FRA:G3C)
Germany · Delayed Price · Currency is EUR 3.861
-0.043 (-1.10%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:G3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.60% | - |
| Mar 18, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.12% | - |
| Mar 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.72% | - |
| Mar 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.03% | - |
| Mar 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.96% | - |
| Mar 12, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 0.72% | 5,396 |
| Mar 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.79% | - |
| Mar 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.24% | - |
| Mar 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.41% | - |
| Mar 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.19% | - |
| Mar 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.85% | - |
| Mar 4, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.62% | - |
| Mar 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.78% | - |
| Mar 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.70% | - |
| Feb 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.54% | - |
| Feb 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.96% | - |
| Feb 25, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.56% | - |
| Feb 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.68% | - |
| Feb 23, 2026 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 2.05% | 22,075 |
| Feb 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.38% | - |
| Feb 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.98% | - |
| Feb 18, 2026 | 3.47 | 3.56 | 3.47 | 3.56 | 3.56 | 1.37% | 1,000 |
| Feb 17, 2026 | 3.47 | 3.51 | 3.47 | 3.51 | 3.51 | 2.60% | 524 |
| Feb 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.24% | - |
| Feb 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.87% | - |
| Feb 12, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.44% | - |
| Feb 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.35% | - |