Greif, Inc. (FRA:GR3)
Germany · Delayed Price · Currency is EUR 59.00
+1.00 (1.72%)
At close: Dec 19, 2025
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Dec 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Dec 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.02 | - | - |
| Dec 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.02 | 1.74% | - |
| Dec 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.03 | 0.88% | - |
| Dec 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | 2.70% | - |
| Dec 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | 1.83% | - |
| Dec 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.06 | -0.91% | - |
| Dec 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.55 | -0.90% | - |
| Dec 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | 0.91% | - |
| Dec 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.55 | -1.79% | - |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.54 | 1.82% | - |
| Dec 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.55 | -1.79% | - |
| Dec 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.54 | 0.90% | - |
| Dec 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | 0.91% | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.55 | - | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.55 | 0.92% | - |
| Nov 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.06 | 2.83% | - |
| Nov 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.57 | -1.85% | - |
| Nov 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.56 | 2.86% | - |
| Nov 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.07 | - | - |
| Nov 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.07 | 1.94% | - |
| Nov 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.08 | 0.98% | - |
| Nov 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.58 | -1.92% | - |
| Nov 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.58 | 0.97% | - |
| Nov 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.08 | - | - |
| Nov 13, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.08 | 0.98% | - |
| Nov 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.58 | 2.00% | - |
| Nov 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.59 | - | - |
| Nov 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.59 | 1.63% | - |
| Nov 7, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.80 | 0.41% | - |
| Nov 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.60 | 0.82% | - |
| Nov 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.20 | 0.83% | - |
| Nov 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.81 | -0.82% | - |
| Nov 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.20 | - | - |
| Oct 31, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.20 | 0.83% | - |
| Oct 30, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.81 | -3.60% | - |
| Oct 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.59 | - | - |
| Oct 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.59 | -1.96% | - |
| Oct 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.58 | -0.97% | - |
| Oct 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.08 | - | - |
| Oct 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.08 | - | - |
| Oct 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.08 | 3.00% | - |
| Oct 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.59 | - | - |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.59 | - | - |
| Oct 17, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 49.59 | 0.81% | 20 |
| Oct 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.20 | -0.40% | - |
| Oct 15, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.39 | 1.22% | - |
| Oct 14, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.80 | -0.81% | - |
| Oct 13, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.20 | -0.40% | - |