Graco Inc. (FRA:GA8)
Germany · Delayed Price · Currency is EUR 71.95
+1.90 (2.71%)
At close: Jul 28, 2026
FRA:GA8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 69.90 | 70.75 | 69.90 | 70.70 | 70.70 | 1.22% | 15 |
| Jul 24, 2026 | 67.85 | 69.85 | 67.85 | 69.85 | 69.85 | 2.49% | - |
| Jul 23, 2026 | 64.10 | 68.15 | 64.10 | 68.15 | 68.15 | 5.33% | 100 |
| Jul 22, 2026 | 63.60 | 64.80 | 63.60 | 64.70 | 64.70 | 0.54% | - |
| Jul 21, 2026 | 64.40 | 64.80 | 64.35 | 64.35 | 64.35 | 0.08% | - |
| Jul 20, 2026 | 64.55 | 64.85 | 64.30 | 64.30 | 64.30 | -0.99% | - |
| Jul 17, 2026 | 65.60 | 67.50 | 65.20 | 65.20 | 64.94 | -1.95% | 290 |
| Jul 16, 2026 | 63.75 | 66.50 | 63.75 | 66.50 | 66.24 | 3.74% | - |
| Jul 15, 2026 | 64.30 | 64.65 | 64.05 | 64.10 | 63.85 | -0.70% | - |
| Jul 14, 2026 | 64.55 | 65.00 | 64.35 | 64.55 | 64.29 | -0.46% | - |
| Jul 13, 2026 | 64.15 | 65.00 | 64.15 | 64.85 | 64.59 | -0.08% | - |
| Jul 10, 2026 | 63.50 | 65.00 | 63.50 | 64.90 | 64.64 | 1.41% | 71 |
| Jul 9, 2026 | 63.95 | 64.60 | 63.80 | 64.00 | 63.75 | -0.08% | - |
| Jul 8, 2026 | 65.35 | 65.35 | 64.00 | 64.05 | 63.80 | -2.59% | - |
| Jul 7, 2026 | 65.55 | 65.75 | 65.35 | 65.75 | 65.49 | -0.30% | - |
| Jul 6, 2026 | 65.70 | 65.95 | 65.50 | 65.95 | 65.69 | 0.38% | - |
| Jul 3, 2026 | 65.60 | 65.70 | 65.60 | 65.70 | 65.44 | 0.15% | - |
| Jul 2, 2026 | 65.25 | 65.60 | 65.25 | 65.60 | 65.34 | -0.30% | - |
| Jul 1, 2026 | 65.70 | 66.60 | 65.70 | 65.80 | 65.54 | -0.60% | - |
| Jun 30, 2026 | 66.25 | 66.25 | 65.75 | 66.20 | 65.94 | 0.38% | - |
| Jun 29, 2026 | 67.30 | 67.30 | 65.95 | 65.95 | 65.69 | -1.42% | - |
| Jun 26, 2026 | 65.85 | 66.95 | 65.85 | 66.90 | 66.64 | 0.60% | - |
| Jun 25, 2026 | 66.00 | 67.05 | 66.00 | 66.50 | 66.24 | 0.99% | 25 |
| Jun 24, 2026 | 65.00 | 66.45 | 65.00 | 65.85 | 65.59 | 0.69% | - |
| Jun 23, 2026 | 65.05 | 66.10 | 65.05 | 65.40 | 65.14 | -0.76% | - |
| Jun 22, 2026 | 65.85 | 66.40 | 65.85 | 65.90 | 65.64 | -0.38% | - |
| Jun 19, 2026 | 65.85 | 66.25 | 65.85 | 66.15 | 65.89 | 0.15% | - |
| Jun 18, 2026 | 65.40 | 66.75 | 65.40 | 66.05 | 65.79 | 0.99% | - |
| Jun 17, 2026 | 65.45 | 66.35 | 65.40 | 65.40 | 65.14 | -0.23% | 263 |
| Jun 16, 2026 | 64.45 | 65.55 | 64.45 | 65.55 | 65.29 | 0.92% | - |
| Jun 15, 2026 | 64.20 | 65.05 | 64.20 | 64.95 | 64.69 | 1.09% | - |
| Jun 12, 2026 | 63.75 | 64.30 | 63.75 | 64.25 | 64.00 | 0.08% | 100 |
| Jun 11, 2026 | 63.45 | 64.20 | 63.45 | 64.20 | 63.95 | 0.94% | - |
| Jun 10, 2026 | 65.05 | 65.05 | 63.60 | 63.60 | 63.35 | -2.90% | - |
| Jun 9, 2026 | 64.05 | 65.50 | 63.90 | 65.50 | 65.24 | 1.63% | - |
| Jun 8, 2026 | 64.10 | 64.70 | 64.10 | 64.45 | 64.20 | 0.16% | - |
| Jun 5, 2026 | 63.30 | 64.55 | 63.30 | 64.35 | 64.10 | 1.26% | - |
| Jun 4, 2026 | 62.95 | 63.95 | 62.95 | 63.55 | 63.30 | -0.47% | - |
| Jun 3, 2026 | 63.30 | 63.90 | 63.30 | 63.85 | 63.60 | 0.31% | - |
| Jun 2, 2026 | 63.00 | 63.70 | 63.00 | 63.65 | 63.40 | 0.32% | - |
| Jun 1, 2026 | 64.55 | 64.55 | 63.35 | 63.45 | 63.20 | -1.86% | - |
| May 29, 2026 | 64.80 | 64.95 | 64.65 | 64.65 | 64.39 | -0.23% | - |
| May 28, 2026 | 65.05 | 65.05 | 63.90 | 64.80 | 64.54 | -1.07% | - |
| May 27, 2026 | 65.20 | 65.80 | 65.20 | 65.50 | 65.24 | 0.08% | 50 |
| May 26, 2026 | 64.65 | 65.45 | 64.65 | 65.45 | 65.19 | 0.85% | - |
| May 25, 2026 | 64.80 | 64.90 | 64.80 | 64.90 | 64.64 | -0.38% | - |
| May 22, 2026 | 64.65 | 65.35 | 64.65 | 65.15 | 64.89 | 0.54% | - |
| May 21, 2026 | 64.35 | 64.90 | 64.10 | 64.80 | 64.54 | 0.23% | - |
| May 20, 2026 | 64.55 | 65.05 | 64.30 | 64.65 | 64.39 | -0.31% | - |
| May 19, 2026 | 64.85 | 64.85 | 64.70 | 64.85 | 64.59 | -0.92% | - |