Granite Construction Incorporated (FRA:GRG)
Germany · Delayed Price · Currency is EUR 104.00
-1.00 (-0.95%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:GRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | - | -0.95% | - |
| Aug 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Aug 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Aug 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Aug 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | - |
| Aug 18, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Aug 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Aug 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Aug 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Aug 12, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Aug 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Aug 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 5.77% | - |
| Aug 7, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Aug 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Aug 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Aug 4, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.88% | - |
| Aug 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4.04% | - |
| Jul 31, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.94% | - |
| Jul 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Jul 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.67% | - |
| Jul 28, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Jul 27, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Jul 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Jul 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Jul 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Jul 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Jul 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Jul 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Jul 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| Jul 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Jul 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Jul 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Jul 10, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -14.52% | 122 |
| Jul 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Jul 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Jul 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Jul 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Jul 3, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Jul 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -5.11% | - |
| Jul 1, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Jun 30, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.35% | - |
| Jun 29, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.89 | 2.94% | - |
| Jun 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.89 | 3.03% | - |
| Jun 25, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.89 | 1.54% | - |
| Jun 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.89 | -0.76% | - |
| Jun 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.89 | 3.15% | - |
| Jun 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.90 | - | - |
| Jun 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.90 | 2.42% | - |
| Jun 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | - | - |