Greif, Inc. (FRA:GR3)
Germany · Delayed Price · Currency is EUR 59.50
-0.50 (-0.83%)
Last updated: Jan 29, 2026, 9:04 AM CET
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Jan 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jan 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jan 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Jan 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Jan 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jan 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jan 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Jan 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jan 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Jan 13, 2026 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 2.48% | 33 |
| Jan 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Jan 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Jan 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Jan 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jan 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jan 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Dec 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Dec 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Dec 23, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Dec 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| 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% | - |