Greif, Inc. (FRA:GR3)
Germany · Delayed Price · Currency is EUR 73.00
+1.50 (2.10%)
At close: Oct 23, 2026
FRA:GR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Oct 22, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Oct 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Oct 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Oct 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Oct 15, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Oct 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Oct 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | - |
| Oct 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Oct 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Oct 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Oct 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Oct 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Oct 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Oct 2, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.62% | - |
| Oct 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Sep 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Sep 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Sep 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Sep 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Sep 22, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Sep 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Sep 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.68% | - |
| Sep 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.96 | - | - |
| Sep 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.96 | -0.71% | - |
| Sep 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | -1.41% | - |
| Sep 11, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.45 | - | - |
| Sep 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.45 | -0.70% | - |
| Sep 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.95 | -0.69% | - |
| Sep 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | - | - |
| Sep 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | - | - |
| Sep 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | -0.69% | - |
| Sep 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.94 | 2.84% | - |
| Sep 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | 0.71% | - |
| Sep 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | -2.10% | - |
| Aug 31, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.95 | - | - |
| Aug 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.95 | -1.38% | - |
| Aug 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.94 | 1.40% | - |
| Aug 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.95 | -1.38% | - |
| Aug 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.94 | -2.03% | - |
| Aug 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.43 | 1.37% | - |
| Aug 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.44 | -1.35% | - |
| Aug 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.43 | 0.68% | - |
| Aug 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.93 | -0.68% | - |
| Aug 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.43 | - | - |
| Aug 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.43 | -1.99% | - |