Greiffenberger AG (FRA:GRF)
Germany · Delayed Price · Currency is EUR 0.5800
0.00 (0.00%)
At close: Nov 28, 2025
Greiffenberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | - |
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 20 |
| Nov 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.69% | - |
| Nov 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.69% | - |
| Nov 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.06% | - |
| Nov 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.04% | - |
| Nov 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.04% | - |
| Nov 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 1,200 |
| Nov 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Nov 14, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -13.14% | 1,000 |
| Nov 13, 2025 | 0.85 | 0.85 | 0.70 | 0.70 | 0.70 | -19.91% | 1,220 |
| Nov 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.23% | - |
| Nov 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.13% | - |
| Nov 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 4, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 500 |
| Nov 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.23% | - |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.91% | - |
| Oct 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.23% | - |
| Oct 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.38% | - |
| Oct 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | - |
| Oct 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.22% | - |
| Oct 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.95% | - |
| Oct 21, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.66% | 110 |
| Oct 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.57% | - |
| Oct 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| Oct 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.44% | - |
| Oct 15, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 49 |
| Oct 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.23% | - |
| Oct 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.18% | - |
| Oct 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 14.35% | - |
| Oct 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.48% | - |
| Oct 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.40% | - |
| Oct 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.12% | - |
| Oct 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.48% | - |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.66% | 478 |
| Oct 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.60% | - |
| Sep 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Sep 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Sep 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Sep 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.49% | - |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.57% | - |