Griffon Corporation (FRA:GFF)
Germany · Delayed Price · Currency is EUR 79.00
+1.50 (1.94%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:GFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | - | 0.65% | - |
| Apr 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Apr 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.05% | - |
| Apr 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.23% | - |
| Apr 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Apr 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Apr 14, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | 6.02% | 150 |
| Apr 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Apr 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.10% | - |
| Apr 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Apr 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Apr 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Apr 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Apr 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Mar 31, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Mar 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| 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% | - |