Grafton Group plc (FRA:GN5)
Germany · Delayed Price · Currency is EUR 10.73
+0.06 (0.54%)
At close: Jan 28, 2026
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.65% | - |
| Jan 29, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.17% | - |
| Jan 28, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.54% | - |
| Jan 27, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% | - |
| Jan 26, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.08% | - |
| Jan 23, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.26% | - |
| Jan 22, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.71% | - |
| Jan 21, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.27% | - |
| Jan 20, 2026 | 10.58 | 10.58 | 10.54 | 10.54 | 10.54 | -2.57% | 460 |
| Jan 19, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.01% | - |
| Jan 16, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.62% | - |
| Jan 15, 2026 | 10.58 | 10.99 | 10.58 | 10.99 | 10.99 | 3.15% | 962 |
| Jan 14, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.51% | - |
| Jan 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.32% | - |
| Jan 12, 2026 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -3.54% | 318 |
| Jan 9, 2026 | 11.11 | 11.14 | 11.11 | 11.14 | 11.14 | -0.21% | 162 |
| Jan 8, 2026 | 11.14 | 11.16 | 11.14 | 11.16 | 11.16 | 0.58% | 758 |
| Jan 7, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 3.68% | 147 |
| Jan 6, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.02% | - |
| Jan 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.80% | - |
| Jan 2, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.48% | - |
| Dec 30, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.76% | - |
| Dec 29, 2025 | 10.66 | 10.82 | 10.66 | 10.82 | 10.82 | 0.20% | 1 |
| Dec 23, 2025 | 10.66 | 10.80 | 10.66 | 10.80 | 10.80 | 1.75% | 215 |
| Dec 22, 2025 | 10.64 | 10.64 | 10.61 | 10.61 | 10.61 | -3.23% | 105 |
| Dec 19, 2025 | 10.81 | 10.96 | 10.81 | 10.96 | 10.96 | 2.66% | 229 |
| Dec 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.58% | - |
| Dec 17, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.24% | - |
| Dec 16, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.08% | - |
| Dec 15, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.98% | - |
| Dec 12, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.66% | - |
| Dec 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.02% | - |
| Dec 10, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.71% | - |
| Dec 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.25% | - |
| Dec 8, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.95% | - |
| Dec 5, 2025 | 10.62 | 10.78 | 10.62 | 10.78 | 10.78 | 2.34% | 302 |
| Dec 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | - |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.30% | - |
| Dec 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.78% | - |
| Dec 1, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.51% | - |
| 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% | - |