The Greenbrier Companies, Inc. (FRA:G90)
Germany · Delayed Price · Currency is EUR 48.00
-0.60 (-1.23%)
Last updated: Feb 20, 2026, 3:25 PM CET
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Feb 19, 2026 | 47.80 | 48.60 | 47.60 | 48.60 | 48.60 | 2.97% | - |
| Feb 18, 2026 | 47.20 | 47.40 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Feb 17, 2026 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | 0.42% | - |
| Feb 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| Feb 13, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 3.13% | - |
| Feb 12, 2026 | 45.40 | 45.40 | 44.80 | 44.80 | 44.80 | - | - |
| Feb 11, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 0.45% | - |
| Feb 10, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | -0.89% | - |
| Feb 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Feb 6, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 0.45% | - |
| Feb 5, 2026 | 44.40 | 44.40 | 44.20 | 44.40 | 44.40 | 2.30% | - |
| Feb 4, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 1.88% | - |
| Feb 3, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 1.91% | - |
| Feb 2, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 1.95% | - |
| Jan 30, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 1.49% | - |
| Jan 29, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -0.49% | - |
| Jan 28, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | -1.93% | - |
| Jan 27, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jan 26, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.53 | -0.95% | - |
| Jan 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.93 | -0.47% | - |
| Jan 22, 2026 | 41.80 | 42.40 | 41.80 | 42.40 | 42.13 | 2.91% | - |
| Jan 21, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 40.93 | 0.98% | - |
| Jan 20, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.54 | -0.97% | - |
| Jan 19, 2026 | 41.20 | 41.40 | 41.20 | 41.20 | 40.93 | -0.48% | - |
| Jan 16, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.13 | 0.98% | - |
| Jan 15, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 40.74 | 0.49% | - |
| Jan 14, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.54 | -0.49% | - |
| Jan 13, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 40.74 | 4.59% | - |
| Jan 12, 2026 | 39.60 | 39.60 | 39.20 | 39.20 | 38.95 | -9.68% | - |
| Jan 9, 2026 | 44.20 | 44.20 | 43.40 | 43.40 | 43.12 | 4.83% | - |
| Jan 8, 2026 | 42.00 | 42.00 | 41.40 | 41.40 | 41.13 | 2.48% | - |
| Jan 7, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.14 | 6.32% | - |
| Jan 6, 2026 | 39.20 | 39.20 | 38.00 | 38.00 | 37.76 | -2.06% | - |
| Jan 5, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.55 | 1.57% | - |
| Jan 2, 2026 | 38.80 | 39.00 | 38.20 | 38.20 | 37.95 | -1.04% | - |
| Dec 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.35 | 1.05% | - |
| Dec 29, 2025 | 39.00 | 39.00 | 38.20 | 38.20 | 37.95 | 1.60% | - |
| Dec 23, 2025 | 38.60 | 38.60 | 37.60 | 37.60 | 37.36 | -1.05% | - |
| Dec 22, 2025 | 38.60 | 38.60 | 38.00 | 38.00 | 37.76 | -0.52% | - |
| Dec 19, 2025 | 38.80 | 38.80 | 38.20 | 38.20 | 37.95 | 0.53% | - |
| Dec 18, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 37.76 | 0.53% | - |
| Dec 17, 2025 | 39.00 | 39.00 | 37.80 | 37.80 | 37.56 | -0.53% | - |
| Dec 16, 2025 | 39.20 | 39.20 | 38.00 | 38.00 | 37.76 | -1.55% | - |
| Dec 15, 2025 | 39.40 | 39.40 | 38.60 | 38.60 | 38.35 | 1.58% | - |
| Dec 12, 2025 | 39.60 | 39.60 | 38.00 | 38.00 | 37.76 | -2.06% | - |
| Dec 11, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.55 | 6.59% | - |
| Dec 10, 2025 | 38.40 | 38.40 | 36.40 | 36.40 | 36.17 | -1.62% | - |
| Dec 9, 2025 | 38.60 | 38.60 | 37.00 | 37.00 | 36.76 | -4.64% | - |
| Dec 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.55 | -0.51% | - |