Griffon Corporation (FRA:GFF)
Germany · Delayed Price · Currency is EUR 80.50
+1.00 (1.26%)
Last updated: Jul 17, 2026, 8:01 AM CET
FRA:GFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Jul 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jul 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jul 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Jul 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jul 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Jul 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | - |
| Jul 8, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Jul 7, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Jul 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jul 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jul 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -4.71% | - |
| Jul 1, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Jun 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Jun 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Jun 26, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Jun 25, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 5.03% | - |
| Jun 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 3.25% | - |
| Jun 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Jun 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Jun 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.35% | - |
| Jun 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Jun 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jun 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Jun 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4.46% | - |
| Jun 11, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Jun 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5.33% | - |
| Jun 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Jun 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Jun 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jun 4, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Jun 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.97% | - |
| Jun 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| May 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.41% | - |
| May 28, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.31 | 2.03% | - |
| May 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.81 | 1.37% | - |
| May 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.82 | -0.68% | - |
| May 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.32 | 0.68% | - |
| May 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.82 | 2.10% | - |
| May 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.32 | 4.38% | - |
| May 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.33 | -2.84% | - |
| May 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.32 | 0.71% | - |
| May 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.82 | -4.76% | - |
| May 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.32 | 4.26% | - |
| May 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.32 | -0.70% | - |
| May 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.82 | -2.74% | - |
| May 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.82 | -2.01% | - |
| May 11, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.31 | -3.25% | - |