Greif, Inc. (FRA:GB6B)
Germany · Delayed Price · Currency is EUR 70.00
+1.50 (2.19%)
At close: Jan 27, 2026
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jan 29, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Jan 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Jan 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Jan 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Jan 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jan 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Jan 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Jan 20, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | -2.08% | 2 |
| Jan 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jan 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Jan 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jan 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Jan 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jan 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jan 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.76% | - |
| Jan 8, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jan 7, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.91% | - |
| Jan 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jan 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jan 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Dec 30, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Dec 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Dec 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Dec 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Dec 19, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Dec 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Dec 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.29 | -0.79% | - |
| Dec 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.79 | - | - |
| Dec 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.79 | 2.42% | - |
| Dec 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.30 | - | - |
| Dec 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.30 | 2.48% | - |
| Dec 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.82 | -0.82% | - |
| Dec 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.32 | 0.83% | - |
| Dec 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.82 | 0.83% | - |
| Dec 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.33 | -0.83% | - |
| Dec 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.82 | 0.83% | - |
| Dec 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.33 | -1.64% | - |
| Dec 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.32 | - | - |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.32 | - | - |
| Nov 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.32 | 0.83% | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.82 | 2.54% | - |
| Nov 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.34 | 3.51% | - |
| Nov 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.36 | -3.39% | - |
| Nov 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.34 | 5.36% | - |
| Nov 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.37 | -1.75% | - |
| Nov 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.36 | 1.79% | - |
| Nov 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.37 | 1.82% | - |
| Nov 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.38 | -3.51% | - |
| Nov 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.36 | -0.87% | - |