Granite Construction Incorporated (FRA:GRG)
Germany · Delayed Price · Currency is EUR 104.00
+1.00 (0.97%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:GRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | - | -1.90% | - |
| Apr 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Apr 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Apr 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Apr 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Apr 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Apr 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Apr 14, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Apr 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Apr 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Apr 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Apr 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Apr 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 40 |
| Apr 2, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | - |
| Apr 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Mar 31, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Mar 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.89 | - | - |
| Mar 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.89 | -2.86% | - |
| Mar 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.88 | 0.96% | - |
| Mar 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.88 | 1.96% | - |
| Mar 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.89 | 2.51% | - |
| Mar 23, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.39 | -2.45% | - |
| Mar 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.89 | -2.86% | - |
| Mar 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.88 | - | - |
| Mar 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.88 | -0.94% | - |
| Mar 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.88 | 0.95% | - |
| Mar 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.88 | -1.87% | - |
| Mar 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.88 | - | - |
| Mar 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.88 | - | - |
| Mar 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.88 | - | - |
| Mar 10, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.88 | 1.90% | - |
| Mar 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.88 | -2.78% | - |
| Mar 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.88 | -4.42% | - |
| Mar 5, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.87 | - | - |
| Mar 4, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.87 | -0.88% | - |
| Mar 3, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0.88% | - |
| Mar 2, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.87 | -0.88% | - |
| Feb 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | - | - |
| Feb 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | - | - |
| Feb 25, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0.88% | - |
| Feb 24, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.87 | -0.88% | - |
| Feb 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0.88% | - |
| Feb 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.87 | - | - |
| Feb 19, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 112.87 | 4.63% | 77 |
| Feb 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.88 | -1.82% | - |
| Feb 17, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.88 | 0.92% | - |
| Feb 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.88 | 0.93% | - |
| Feb 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.88 | -2.70% | - |
| Feb 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.88 | - | - |
| Feb 11, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.88 | 0.91% | - |