Griffon Corporation (FRA:GFF)
Germany · Delayed Price · Currency is EUR 70.50
+0.50 (0.71%)
Jan 27, 2026, 3:58 PM EST
Griffon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Jan 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Jan 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Jan 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Jan 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Jan 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Jan 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.55% | - |
| Jan 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.76% | - |
| Jan 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jan 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Jan 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Jan 15, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Jan 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jan 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Jan 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.76% | - |
| Jan 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 5.56% | - |
| Jan 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | - |
| Jan 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Jan 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jan 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Jan 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Dec 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Dec 29, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Dec 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Dec 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Dec 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Dec 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Dec 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Dec 16, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Dec 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Dec 12, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Dec 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Dec 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Dec 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Dec 5, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Dec 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Dec 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Dec 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Dec 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| 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% | - |