Grafton Group plc (FRA:GN5)
Germany · Delayed Price · Currency is EUR 9.30
-0.30 (-3.12%)
At close: Jun 2, 2026
FRA:GN5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| May 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| May 6, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 2.97% | 1,714 |
| May 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Apr 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Apr 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Apr 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.78% | - |
| Apr 22, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.59 | - | 70 |
| Apr 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.59 | -0.91% | - |
| Apr 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.69 | -0.90% | - |
| Apr 17, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 10.78 | 6.73% | 72 |
| Apr 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.10 | -0.95% | - |
| Apr 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.20 | -0.94% | - |
| Apr 14, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.30 | 0.95% | 83 |
| Apr 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.20 | - | - |
| Apr 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.20 | -0.94% | - |
| Apr 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.30 | -0.93% | - |
| Apr 8, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.39 | 3.88% | 450 |
| Apr 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.01 | 0.98% | - |
| Apr 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.91 | -1.51% | - |
| Apr 1, 2026 | 10.44 | 10.44 | 10.36 | 10.36 | 10.06 | 0.98% | 557 |
| Mar 31, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 9.96 | -0.43% | - |
| Mar 30, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.01 | -2.22% | 758 |
| Mar 27, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.23 | 0.84% | - |
| Mar 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.15 | -2.08% | - |
| Mar 25, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.36 | -0.04% | - |
| Mar 24, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.37 | 4.14% | - |
| Mar 23, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.96 | -4.30% | - |
| Mar 20, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.40 | 2.14% | - |