Grafton Group plc (FRA:GN5)
Germany · Delayed Price · Currency is EUR 11.20
+0.20 (1.82%)
At close: Jul 20, 2026
FRA:GN5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 163 |
| Jul 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 16, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 4.76% | 55 |
| Jul 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jul 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jul 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jul 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 20 |
| Jul 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jul 3, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 50 |
| Jul 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 30, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -0.94% | 538 |
| Jun 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jun 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jun 25, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 5.94% | 638 |
| Jun 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jun 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jun 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jun 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jun 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jun 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jun 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jun 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | 415 |
| Jun 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Jun 11, 2026 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | 2.60% | 1,054 |
| Jun 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Jun 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Jun 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | 50 |
| Jun 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Jun 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Jun 3, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 2.15% | 463 |
| Jun 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Jun 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| May 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| May 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| May 27, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1.58% | 410 |
| May 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| May 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| May 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| May 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| May 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| May 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| May 15, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -2.11% | 146 |
| May 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| May 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |