Griffon Corporation (FRA:GFF)
Germany · Delayed Price · Currency is EUR 72.50
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:GFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.81 | -1.91% | - |
| May 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.30 | 1.29% | - |
| May 6, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.31 | 1.97% | - |
| May 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.81 | -3.18% | - |
| May 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.30 | 3.97% | - |
| Apr 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.31 | -3.82% | - |
| Apr 29, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.30 | -2.48% | - |
| Apr 28, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.30 | 1.90% | - |
| Apr 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.80 | - | - |
| Apr 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.80 | 1.94% | - |
| Apr 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.31 | 0.65% | - |
| Apr 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.81 | - | - |
| Apr 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.81 | 4.05% | - |
| Apr 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.81 | 4.23% | - |
| Apr 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.82 | 1.43% | - |
| Apr 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.82 | - | - |
| Apr 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.82 | -0.71% | - |
| Apr 14, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 70.32 | 6.02% | 150 |
| Apr 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.33 | - | - |
| Apr 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.33 | 3.10% | - |
| Apr 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.34 | 1.57% | - |
| Apr 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.34 | 2.42% | - |
| Apr 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.84 | -0.80% | - |
| Apr 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.34 | -0.79% | - |
| Apr 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.84 | 1.61% | - |
| Mar 31, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.84 | 1.64% | - |
| Mar 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.85 | -0.81% | - |
| Mar 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.35 | -0.81% | - |
| Mar 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.84 | 0.81% | - |
| Mar 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.35 | 0.82% | - |
| Mar 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.85 | 5.17% | - |
| Mar 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.85 | -2.52% | - |
| Mar 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.35 | -3.25% | - |