Greif, Inc. (FRA:GB6B)
Germany · Delayed Price · Currency is EUR 90.00
+2.50 (2.86%)
At close: Sep 18, 2026
FRA:GB6B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.86% | - |
| Sep 17, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.11% | - |
| Sep 16, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.69 | - | - |
| Sep 15, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.69 | 0.58% | - |
| Sep 14, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.20 | -1.15% | - |
| Sep 11, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.19 | - | - |
| Sep 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.19 | -2.25% | - |
| Sep 9, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.17 | 0.56% | - |
| Sep 8, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.68 | 1.72% | - |
| Sep 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.19 | -1.14% | - |
| Sep 4, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.18 | 0.57% | - |
| Sep 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.68 | 1.74% | - |
| Sep 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.20 | - | - |
| Sep 1, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.20 | -2.27% | - |
| Aug 31, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.18 | - | - |
| Aug 28, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.18 | - | - |
| Aug 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.18 | 0.57% | - |
| Aug 26, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.68 | -5.41% | - |
| Aug 25, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.64 | 3.35% | - |
| Aug 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.67 | 0.56% | - |
| Aug 21, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.17 | -1.66% | - |
| Aug 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.66 | -4.23% | - |
| Aug 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.62 | 0.53% | - |
| Aug 18, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.12 | 0.53% | - |
| Aug 17, 2026 | 94.00 | 94.00 | 93.50 | 93.50 | 92.63 | -2.09% | - |
| Aug 14, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.61 | -1.55% | - |
| Aug 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.10 | 1.04% | - |
| Aug 12, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.11 | 3.23% | - |
| Aug 11, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 92.13 | -2.62% | - |
| Aug 10, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.61 | - | - |
| Aug 7, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.61 | - | - |
| Aug 6, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.61 | 1.06% | - |
| Aug 5, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.62 | 1.07% | - |
| Aug 4, 2026 | 93.00 | 93.50 | 93.00 | 93.50 | 92.63 | 0.54% | 175 |
| Aug 3, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | -1.06% | - |
| Jul 31, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.12 | -1.05% | - |
| Jul 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.11 | 2.15% | - |
| Jul 29, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | 6.29% | - |
| Jul 28, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.68 | 4.79% | - |
| Jul 27, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.72 | 1.21% | - |
| Jul 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.73 | 2.48% | - |
| Jul 23, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 79.75 | -0.62% | - |
| Jul 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.25 | 1.25% | - |
| Jul 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.25 | -0.62% | - |
| Jul 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.75 | - | - |
| Jul 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.75 | 4.55% | - |
| Jul 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.28 | 4.05% | - |
| Jul 15, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 73.31 | -2.63% | - |
| Jul 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.29 | 2.70% | - |
| Jul 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.31 | -2.63% | - |