Greif, Inc. (FRA:GR3)
Germany · Delayed Price · Currency is EUR 57.00
+1.00 (1.79%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:GR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | - | -2.61% | - |
| Apr 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Apr 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Apr 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Apr 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Apr 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Apr 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Apr 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Apr 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Apr 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Apr 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Apr 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Apr 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Apr 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Apr 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Mar 31, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Mar 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Mar 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Mar 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Mar 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Mar 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Mar 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Mar 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Mar 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Mar 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Mar 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Mar 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Mar 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.51 | -0.87% | - |
| Mar 12, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.01 | 0.88% | - |
| Mar 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.51 | -5.79% | - |
| Mar 10, 2026 | 59.00 | 60.50 | 59.00 | 60.50 | 59.98 | 4.31% | 8 |
| Mar 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.50 | -2.52% | - |
| Mar 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.99 | -1.65% | - |
| Mar 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.98 | - | - |
| Mar 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.98 | -0.82% | - |
| Mar 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.48 | -3.17% | - |
| Mar 2, 2026 | 60.50 | 63.00 | 60.50 | 63.00 | 62.46 | 4.13% | 47 |
| Feb 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.98 | -0.82% | - |
| Feb 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.48 | -0.81% | - |
| Feb 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.97 | - | - |
| Feb 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.97 | -0.81% | - |
| Feb 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.47 | -0.80% | - |
| Feb 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.96 | -0.79% | - |
| Feb 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.46 | -0.79% | - |
| Feb 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.95 | -2.31% | - |
| Feb 17, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 64.44 | 1.56% | 10 |
| Feb 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.45 | 0.79% | - |
| Feb 13, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.95 | 0.79% | - |
| Feb 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.46 | 1.61% | - |
| Feb 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.47 | 0.81% | - |