Grafton Group plc (FRA:GN5)
Germany · Delayed Price · Currency is EUR 11.40
0.00 (0.00%)
At close: Sep 18, 2026
FRA:GN5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Sep 16, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 1.82% | 526 |
| Sep 15, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | 1,004 |
| Sep 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Sep 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 4,547 |
| Sep 10, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.17% | 453 |
| Sep 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | -2.63% | - |
| Sep 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | -1.72% | - |
| Sep 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | -1.69% | - |
| Sep 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | -0.84% | - |
| Sep 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | - | - |
| Sep 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | -0.83% | - |
| Sep 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | -0.83% | - |
| Aug 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | - | - |
| Aug 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | -0.82% | - |
| Aug 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | 0.83% | - |
| Aug 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | 0.83% | - |
| Aug 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | -0.83% | - |
| Aug 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | 1.68% | - |
| Aug 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | -0.83% | - |
| Aug 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | 0.84% | - |
| Aug 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | -0.83% | - |
| Aug 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | -1.64% | - |
| Aug 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | 0.83% | - |
| Aug 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | -0.82% | - |
| Aug 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | 1.67% | - |
| Aug 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | - | - |
| Aug 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | - | - |
| Aug 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | 0.84% | - |
| Aug 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | -0.83% | - |
| Aug 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | 1.69% | - |
| Aug 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | 1.72% | - |
| Aug 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | 2.65% | - |
| Aug 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | -0.88% | - |
| Jul 31, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 2.70% | 1,000 |
| Jul 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | -0.89% | - |
| Jul 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | 0.90% | - |
| Jul 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | 0.91% | - |
| Jul 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | 1.85% | - |
| Jul 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | -2.70% | - |
| Jul 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | -0.89% | - |
| Jul 22, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.07 | 2.75% | 7 |
| Jul 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | -2.68% | - |
| Jul 20, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.07 | 1.82% | 163 |
| Jul 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - | - |
| Jul 16, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 10.87 | 4.76% | 55 |
| Jul 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | - | - |
| Jul 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | 1.94% | - |
| Jul 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | 0.98% | - |