The Greenbrier Companies, Inc. (FRA:G90)
Germany · Delayed Price · Currency is EUR 43.60
-1.60 (-3.54%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:G90 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | - | -4.42% | - |
| Jul 27, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 2.26% | - |
| Jul 24, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Jul 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Jul 22, 2026 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | 0.47% | - |
| Jul 21, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | -0.93% | - |
| Jul 20, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | -0.92% | - |
| Jul 17, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 6.37% | - |
| Jul 16, 2026 | 40.60 | 40.80 | 40.40 | 40.80 | 40.80 | 1.74% | - |
| Jul 15, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.10 | -1.46% | - |
| Jul 14, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.70 | 6.77% | - |
| Jul 13, 2026 | 40.20 | 40.20 | 38.40 | 38.40 | 38.12 | - | - |
| Jul 10, 2026 | 39.60 | 39.60 | 38.40 | 38.40 | 38.12 | - | - |
| Jul 9, 2026 | 39.60 | 39.60 | 38.40 | 38.40 | 38.12 | - | 20 |
| Jul 8, 2026 | 39.00 | 39.00 | 38.40 | 38.40 | 38.12 | -7.69% | - |
| Jul 7, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.29 | 7.22% | - |
| Jul 6, 2026 | 40.60 | 40.60 | 38.80 | 38.80 | 38.51 | -9.35% | - |
| Jul 3, 2026 | 40.40 | 42.80 | 40.40 | 42.80 | 42.49 | 6.47% | 5 |
| Jul 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | -4.29% | - |
| Jul 1, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 41.69 | -0.47% | - |
| Jun 30, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 41.89 | -2.31% | - |
| Jun 29, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.88 | 0.93% | - |
| Jun 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.49 | - | - |
| Jun 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.49 | -0.47% | - |
| Jun 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | 0.94% | - |
| Jun 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.29 | 1.91% | - |
| Jun 22, 2026 | 42.20 | 42.20 | 41.80 | 41.80 | 41.49 | -0.95% | - |
| Jun 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.89 | - | - |
| Jun 18, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 41.89 | 1.44% | - |
| Jun 17, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.29 | 1.96% | - |
| Jun 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.50 | -0.97% | - |
| Jun 15, 2026 | 40.80 | 41.20 | 40.80 | 41.20 | 40.90 | 2.49% | - |
| Jun 12, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 39.90 | 1.01% | - |
| Jun 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.51 | -1.49% | - |
| Jun 10, 2026 | 40.40 | 40.40 | 40.20 | 40.40 | 40.10 | 1.51% | - |
| Jun 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.51 | -6.57% | - |
| Jun 8, 2026 | 39.60 | 42.60 | 39.40 | 42.60 | 42.29 | 7.58% | 20 |
| Jun 5, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.31 | -0.50% | - |
| Jun 4, 2026 | 39.40 | 39.80 | 39.40 | 39.80 | 39.51 | 0.51% | - |
| Jun 3, 2026 | 39.60 | 39.60 | 39.40 | 39.60 | 39.31 | 5.32% | - |
| Jun 2, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 37.32 | -3.09% | - |
| Jun 1, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.51 | - | - |
| May 29, 2026 | 40.00 | 40.00 | 38.80 | 38.80 | 38.51 | -3.96% | - |
| May 28, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.10 | -0.49% | - |
| May 27, 2026 | 42.00 | 42.00 | 40.60 | 40.60 | 40.30 | 1.00% | 50 |
| May 26, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 39.90 | -0.50% | - |
| May 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | -1.94% | - |
| May 22, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 40.90 | 1.98% | - |
| May 21, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.10 | 0.50% | - |
| May 20, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 39.90 | - | - |