Greif, Inc. (FRA:GB6B)
Germany · Delayed Price · Currency is EUR 76.50
-1.50 (-1.92%)
At close: Jun 26, 2026
FRA:GB6B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | - | -1.92% | - |
| Jun 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.31% | - |
| Jun 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jun 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Jun 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Jun 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.42% | - |
| Jun 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.20 | 1.43% | - |
| Jun 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.21 | -2.10% | - |
| Jun 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.69 | 2.88% | - |
| Jun 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.72 | -1.42% | - |
| Jun 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.70 | 8.46% | - |
| Jun 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.27 | -3.70% | - |
| Jun 8, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 66.74 | -0.74% | - |
| Jun 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.23 | 2.26% | - |
| Jun 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.75 | -0.75% | - |
| Jun 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.24 | - | - |
| Jun 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.24 | -1.47% | - |
| Jun 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.23 | - | - |
| May 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.23 | - | - |
| May 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.23 | - | - |
| May 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.23 | - | - |
| May 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.23 | - | - |
| May 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.23 | 6.25% | - |
| May 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.28 | 0.79% | - |
| May 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.78 | -8.63% | - |
| May 20, 2026 | 62.50 | 69.50 | 62.50 | 69.50 | 68.72 | 3.73% | 2 |
| May 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.24 | - | - |
| May 18, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.24 | -4.29% | - |
| May 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.21 | 1.45% | - |
| May 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.22 | - | - |
| May 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.22 | 0.73% | - |
| May 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.73 | -3.52% | - |
| May 11, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.20 | 1.43% | - |
| May 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.21 | -2.78% | - |
| May 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.19 | 3.60% | - |
| May 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.72 | 1.46% | - |
| May 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.73 | - | - |
| May 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.73 | 3.79% | - |
| Apr 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.25 | -6.38% | - |
| Apr 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.70 | - | - |
| Apr 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.70 | -0.70% | - |
| Apr 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.20 | -3.40% | - |
| Apr 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.67 | 0.68% | - |
| Apr 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.18 | - | - |
| Apr 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.18 | -1.35% | - |
| Apr 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.16 | -2.63% | - |
| Apr 20, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 75.14 | 3.40% | 4 |
| Apr 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.67 | - | - |