Granite Construction Incorporated (FRA:GRG)
Germany · Delayed Price · Currency is EUR 101.00
-2.00 (-1.94%)
At close: Jan 8, 2026
Granite Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Jan 8, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Jan 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Jan 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Jan 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Jan 2, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.52% | - |
| Dec 30, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.89 | -1.00% | - |
| Dec 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.89 | 1.01% | - |
| Dec 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.89 | 1.54% | - |
| Dec 22, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.39 | 1.56% | - |
| Dec 19, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.89 | - | - |
| Dec 18, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.89 | -2.54% | - |
| Dec 17, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.39 | 2.07% | - |
| Dec 16, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.39 | -0.52% | - |
| Dec 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.89 | - | - |
| Dec 12, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.89 | 3.74% | - |
| Dec 11, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | 1.63% | - |
| Dec 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | - | - |
| Dec 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | 0.55% | - |
| Dec 8, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.40 | -0.54% | - |
| Dec 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | 1.10% | - |
| Dec 4, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.90 | 0.55% | - |
| Dec 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.40 | - | - |
| Dec 2, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.40 | - | - |
| Dec 1, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.40 | -0.55% | - |
| Nov 28, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.90 | - | - |
| Nov 27, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.90 | 0.55% | - |
| Nov 26, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.40 | 1.12% | - |
| Nov 25, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.40 | - | - |
| Nov 24, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.40 | 1.70% | - |
| Nov 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.90 | -1.68% | - |
| Nov 20, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.40 | 1.70% | - |
| Nov 19, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.90 | 2.92% | - |
| Nov 18, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.40 | -2.84% | - |
| Nov 17, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.90 | 1.15% | - |
| Nov 14, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.90 | -0.57% | - |
| Nov 13, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.40 | -0.57% | - |
| Nov 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.90 | 2.92% | - |
| Nov 11, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.40 | 0.59% | - |
| Nov 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.91 | -0.58% | - |
| Nov 7, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.40 | -2.84% | - |
| Nov 6, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.90 | - | - |
| Nov 5, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.90 | 1.15% | - |
| Nov 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.90 | -1.14% | - |
| Nov 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.90 | -0.56% | - |
| Oct 31, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.40 | 1.14% | - |
| Oct 30, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.40 | -0.57% | - |
| Oct 29, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.90 | - | - |
| Oct 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.90 | -2.22% | - |
| Oct 27, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | 1.69% | - |