Griffon Corporation (FRA:GFF)
Germany · Delayed Price · Currency is EUR 81.00
-0.50 (-0.61%)
At close: Sep 18, 2026
FRA:GFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Sep 17, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Sep 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Sep 15, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Sep 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | - |
| Sep 10, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Sep 9, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| Sep 8, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Sep 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.40% | - |
| Sep 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Sep 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Sep 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| Sep 1, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Aug 31, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.37% | - |
| Aug 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.81 | -1.16% | - |
| Aug 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.81 | -0.58% | - |
| Aug 26, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.31 | - | - |
| Aug 25, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.31 | 1.17% | - |
| Aug 24, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.31 | - | - |
| Aug 21, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.31 | -2.84% | - |
| Aug 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.80 | 1.15% | - |
| Aug 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.81 | -0.57% | - |
| Aug 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.30 | -2.23% | - |
| Aug 17, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.30 | -2.19% | - |
| Aug 14, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.30 | 1.10% | - |
| Aug 13, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.30 | -1.63% | - |
| Aug 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.79 | 1.66% | - |
| Aug 11, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.30 | -2.16% | - |
| Aug 10, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.29 | 0.54% | - |
| Aug 7, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.79 | 3.37% | - |
| Aug 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.80 | 9.88% | - |
| Aug 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.82 | 4.52% | - |
| Aug 4, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | 4.03% | - |
| Aug 3, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.33 | -1.97% | - |
| Jul 31, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.83 | - | - |
| Jul 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.83 | -6.75% | - |
| Jul 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.32 | - | - |
| Jul 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.32 | 2.52% | - |
| Jul 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.32 | 2.58% | - |
| Jul 24, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | -0.64% | - |
| Jul 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.83 | 1.30% | - |
| Jul 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.83 | -1.28% | - |
| Jul 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.83 | -1.89% | - |
| Jul 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.32 | -1.24% | - |
| Jul 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.32 | 1.26% | - |
| Jul 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.32 | 0.63% | - |
| Jul 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.82 | 0.64% | - |
| Jul 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.32 | -0.63% | - |
| Jul 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.82 | -0.63% | - |