Granite Construction Incorporated (FRA:GRG)
Germany · Delayed Price · Currency is EUR 85.00
-0.50 (-0.58%)
Nov 10, 2025, 4:00 PM EST
Granite Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | 100 |
| Nov 7, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.84% | 100 |
| Nov 6, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 100 |
| Nov 5, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 100 |
| Nov 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | 100 |
| Nov 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 100 |
| Oct 31, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | 100 |
| Oct 30, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 100 |
| Oct 29, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 100 |
| Oct 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | 100 |
| Oct 27, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | 100 |
| Oct 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | 100 |
| Oct 23, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | 100 |
| Oct 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | 100 |
| Oct 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 100 |
| Oct 20, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | 100 |
| Oct 17, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | 100 |
| Oct 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | 100 |
| Oct 15, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | 100 |
| Oct 14, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.70% | 100 |
| Oct 13, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.78% | 100 |
| Oct 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 100 |
| Oct 9, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 100 |
| Oct 8, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | 100 |
| Oct 7, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | 100 |
| Oct 6, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | 100 |
| Oct 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | 100 |
| Oct 2, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 100 |
| Oct 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Sep 30, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Sep 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.87 | - | - |
| Sep 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | - | - |
| Sep 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | -1.08% | - |
| Sep 24, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.89 | - | - |
| Sep 23, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.89 | 0.54% | - |
| Sep 22, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.39 | 0.54% | - |
| Sep 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | 1.10% | - |
| Sep 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | 1.11% | - |
| Sep 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.89 | -2.17% | - |
| Sep 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | 1.66% | - |
| Sep 15, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.39 | -2.16% | - |
| Sep 12, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.39 | 1.09% | - |
| Sep 11, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.39 | 0.55% | - |
| Sep 10, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | - | - |
| Sep 9, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | - | - |
| Sep 8, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | -1.09% | - |
| Sep 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | 2.79% | - |
| Sep 4, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.39 | -1.10% | - |
| Sep 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.39 | -0.55% | - |
| Sep 2, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | - | - |