Grafton Group plc (FRA:GN5)
Germany · Delayed Price · Currency is EUR 10.67
+0.23 (2.24%)
At close: Nov 28, 2025
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.24% | - |
| Nov 27, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.10% | - |
| Nov 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 3.18% | - |
| Nov 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | - |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.90% | - |
| Nov 21, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.65% | - |
| Nov 20, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.08% | - |
| Nov 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.73% | - |
| Nov 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.07% | - |
| Nov 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.72% | - |
| Nov 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -3.60% | - |
| Nov 13, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.22% | - |
| Nov 12, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.91% | - |
| Nov 11, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.34% | - |
| Nov 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.37% | - |
| Nov 7, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.37% | - |
| Nov 6, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.62% | - |
| Nov 5, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.93% | - |
| Nov 4, 2025 | 10.70 | 10.74 | 10.70 | 10.74 | 10.74 | -0.54% | 100 |
| Nov 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.46% | - |
| Oct 31, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% | - |
| Oct 30, 2025 | 11.21 | 11.21 | 11.08 | 11.08 | 11.08 | -1.30% | 1,245 |
| Oct 29, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.27% | - |
| Oct 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.18% | - |
| Oct 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.11% | - |
| Oct 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.09% | - |
| Oct 23, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 4.82% | - |
| Oct 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.04% | - |
| Oct 21, 2025 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | -0.46% | 20 |
| Oct 20, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.63% | - |
| Oct 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.27% | - |
| Oct 16, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.02% | - |
| Oct 15, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.13% | - |
| Oct 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.54% | - |
| Oct 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.23% | - |
| Oct 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.06% | - |
| Oct 9, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.06% | - |
| Oct 8, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.80% | - |
| Oct 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.54% | - |
| Oct 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.82% | - |
| Oct 3, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.53% | - |
| Oct 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.11% | - |
| Oct 1, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.25% | - |
| Sep 30, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.89% | - |
| Sep 29, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.62% | - |
| Sep 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.80% | - |
| Sep 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.68% | - |
| Sep 24, 2025 | 10.26 | 10.38 | 10.26 | 10.38 | 10.38 | 2.27% | 1,470 |
| Sep 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.28% | - |
| Sep 22, 2025 | 10.09 | 10.18 | 10.09 | 10.18 | 10.18 | 0.51% | 1,775 |