Greiffenberger AG (FRA:GRF)
Germany · Delayed Price · Currency is EUR 1.025
-0.050 (-4.65%)
Last updated: Sep 30, 2025, 8:00 AM CET
Greiffenberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -5.09% | - |
| Sep 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 150 |
| Sep 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 150 |
| Sep 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 150 |
| Sep 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.49% | 150 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.57% | 150 |
| Sep 22, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.57% | 150 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -4.37% | 1,800 |
| Sep 18, 2025 | 1.19 | 1.45 | 1.12 | 1.15 | 1.15 | 3.15% | 8,011 |
| Sep 17, 2025 | 0.75 | 1.25 | 0.75 | 1.11 | 1.11 | 38.06% | 9,773 |
| Sep 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.66% | 1,000 |
| Sep 15, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | 9.07% | 1,000 |
| Sep 12, 2025 | 0.98 | 0.98 | 0.82 | 0.82 | 0.82 | -20.39% | 3,990 |
| Sep 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.65% | 3,927 |
| Sep 10, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 3.86% | 2,700 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.12% | 200 |
| Sep 8, 2025 | 1.38 | 1.58 | 0.99 | 0.99 | 0.99 | -41.53% | 31,741 |
| Sep 5, 2025 | 0.59 | 2.56 | 0.59 | 1.70 | 1.70 | 183.33% | 6,500 |
| Sep 4, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 4.90% | 1,518 |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.78% | 10,000 |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.72% | 10,000 |
| Sep 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.41% | 10,000 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.39% | 10,000 |
| Aug 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -15.33% | 10,000 |
| Aug 27, 2025 | 0.51 | 0.60 | 0.51 | 0.60 | 0.60 | 19.52% | 10,000 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.66% | 1,200 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.12% | 1,200 |
| Aug 22, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 12.83% | 1,200 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.22% | 1,704 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 1,704 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 1,704 |
| Aug 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.40% | 1,704 |
| Aug 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -9.40% | 1,704 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -5.66% | 1,704 |
| Aug 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 1,015 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.94% | 1,015 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.84% | 1,015 |
| Aug 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,015 |
| Aug 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -9.33% | 1,015 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 8.30% | 1,015 |
| Aug 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.21% | 1,700 |
| Aug 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | 1,700 |
| Aug 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.81% | 1,700 |
| Jul 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 9.49% | 1,700 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.60% | 1,700 |
| Jul 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.11% | 1,700 |
| Jul 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.56% | 1,700 |
| Jul 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.39% | 1,700 |
| Jul 24, 2025 | 0.54 | 0.60 | 0.54 | 0.59 | 0.59 | -10.27% | 1,700 |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 19.93% | 3,000 |