Griffon Corporation (FRA:GFF)
Germany · Delayed Price · Currency is EUR 64.50
+0.19 (0.29%)
At close: Nov 28, 2025
Griffon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Nov 27, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | -0.77% | - |
| Nov 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | 4.84% | - |
| Nov 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | -0.80% | - |
| Nov 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.32 | 6.84% | - |
| Nov 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.33 | -2.50% | - |
| Nov 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.82 | 2.56% | - |
| Nov 19, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.33 | 2.63% | 187 |
| Nov 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | -5.00% | - |
| Nov 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.82 | -0.83% | - |
| Nov 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | -1.63% | - |
| Nov 13, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | - | - |
| Nov 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | -0.81% | - |
| Nov 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | - | 20 |
| Nov 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | 0.81% | - |
| Nov 7, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | -2.38% | - |
| Nov 6, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.81 | -1.56% | - |
| Nov 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -0.78% | - |
| Nov 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 0.78% | - |
| Nov 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -0.78% | - |
| Oct 31, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 0.78% | - |
| Oct 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -2.29% | - |
| Oct 29, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - | - |
| Oct 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - | - |
| Oct 27, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | 0.77% | - |
| Oct 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | 0.78% | - |
| Oct 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | -2.27% | - |
| Oct 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | 3.13% | - |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | 0.79% | - |
| Oct 20, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | - | - |
| Oct 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | -1.55% | - |
| Oct 16, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 0.78% | - |
| Oct 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | 3.23% | - |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | -2.36% | - |
| Oct 13, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | -1.55% | - |
| Oct 10, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | -1.53% | - |
| Oct 9, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - | - |
| Oct 8, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - | - |
| Oct 7, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | -0.76% | - |
| Oct 6, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | - | - |
| Oct 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | 2.33% | - |
| Oct 2, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | - | - |
| Oct 1, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 0.78% | - |
| Sep 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - | - |
| Sep 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | 0.79% | - |
| Sep 26, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | -1.55% | - |
| Sep 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | -0.77% | - |
| Sep 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | 1.56% | - |
| Sep 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - | 24 |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -0.78% | - |