The Greenbrier Companies, Inc. (FRA:G90)
Germany · Delayed Price · Currency is EUR 39.60
+2.00 (5.32%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:G90 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 39.60 | 39.60 | 39.40 | 39.60 | 39.60 | 5.32% | - |
| Jun 2, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Jun 1, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | - | - |
| May 29, 2026 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | -3.96% | - |
| May 28, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| May 27, 2026 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | 1.00% | 50 |
| May 26, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| May 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| May 22, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 1.98% | - |
| May 21, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 0.50% | - |
| May 20, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | - | - |
| May 19, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 0.50% | - |
| May 18, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | -0.99% | - |
| May 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| May 14, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 0.96% | - |
| May 13, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| May 12, 2026 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | -0.48% | - |
| May 11, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.48% | - |
| May 8, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| May 7, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| May 6, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | 1.95% | - |
| May 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| May 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 4.00% | - |
| Apr 30, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | -0.99% | - |
| Apr 29, 2026 | 40.40 | 40.40 | 40.20 | 40.40 | 40.40 | -1.46% | - |
| Apr 28, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | - | - |
| Apr 27, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | -1.44% | - |
| Apr 24, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 4.00% | - |
| Apr 23, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | -0.50% | - |
| Apr 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Apr 21, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | -0.97% | - |
| Apr 20, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | 0.21% | - |
| Apr 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.31 | -2.35% | - |
| Apr 16, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.31 | -2.29% | - |
| Apr 15, 2026 | 43.60 | 43.60 | 43.40 | 43.60 | 43.30 | -0.46% | - |
| Apr 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.50 | 1.39% | - |
| Apr 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.90 | -3.57% | - |
| Apr 10, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.49 | 9.80% | - |
| Apr 9, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.52 | 7.94% | - |
| Apr 8, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.54 | -7.35% | - |
| Apr 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.52 | -8.11% | - |
| Apr 2, 2026 | 43.80 | 44.40 | 43.80 | 44.40 | 44.09 | - | - |
| Apr 1, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.09 | 0.91% | - |
| Mar 31, 2026 | 44.20 | 44.40 | 44.00 | 44.00 | 43.70 | - | - |
| Mar 30, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 43.70 | 0.46% | - |
| Mar 27, 2026 | 44.60 | 44.60 | 43.80 | 43.80 | 43.50 | -0.90% | - |
| Mar 26, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 43.89 | 0.45% | - |
| Mar 25, 2026 | 44.60 | 44.60 | 44.00 | 44.00 | 43.70 | 0.46% | - |
| Mar 24, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.50 | - | - |
| Mar 23, 2026 | 42.40 | 43.80 | 42.40 | 43.80 | 43.50 | 3.30% | - |