Griffon Corporation (FRA:GFF)
Germany · Delayed Price · Currency is EUR 63.00
0.00 (0.00%)
At close: Mar 18, 2026
FRA:GFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Mar 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Mar 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Mar 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5.17% | - |
| Mar 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Mar 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -3.25% | - |
| Mar 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Mar 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Mar 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Mar 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Mar 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -4.72% | - |
| Mar 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Mar 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Mar 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Mar 9, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -3.65% | 150 |
| Mar 6, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Mar 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Mar 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Mar 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 2, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Feb 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Feb 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.81 | -2.70% | - |
| Feb 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.81 | 0.68% | - |
| Feb 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.31 | -3.29% | - |
| Feb 23, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 75.80 | 2.01% | 3 |
| Feb 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.31 | -1.97% | - |
| Feb 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.80 | -1.94% | - |
| Feb 18, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.30 | -1.27% | - |
| Feb 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.30 | - | - |
| Feb 16, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.30 | 1.29% | - |
| Feb 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.30 | -1.90% | - |
| Feb 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.80 | 0.64% | - |
| Feb 11, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.30 | -1.26% | - |
| Feb 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.29 | - | - |
| Feb 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.29 | 5.30% | - |
| Feb 6, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.30 | 5.59% | - |
| Feb 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.31 | 2.14% | - |
| Feb 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.82 | 2.19% | - |
| Feb 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.32 | 0.74% | - |
| Feb 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.82 | - | - |
| Jan 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.82 | 0.74% | - |
| Jan 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.33 | -1.46% | - |
| Jan 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.32 | -2.84% | - |
| Jan 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.32 | 0.71% | - |
| Jan 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.82 | -2.78% | - |
| Jan 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.81 | -1.37% | - |
| Jan 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.81 | 3.55% | - |
| Jan 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.32 | -2.76% | - |
| Jan 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.31 | 0.69% | - |
| Jan 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.81 | -1.37% | - |