Granite Construction Incorporated (FRA:GRG)
Germany · Delayed Price · Currency is EUR 109.00
+1.00 (0.93%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:GRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 3.33% | - |
| Jun 16, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 119.90 | - | 50 |
| Jun 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | 0.84% | - |
| Jun 12, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.90 | 2.59% | - |
| Jun 11, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.91 | -3.33% | - |
| Jun 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | - | - |
| Jun 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | -0.83% | - |
| Jun 8, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | - | - |
| Jun 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 2.54% | - |
| Jun 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.90 | 1.72% | - |
| Jun 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.91 | -0.85% | - |
| Jun 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.90 | 0.86% | - |
| Jun 1, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.91 | -0.85% | - |
| May 29, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.90 | 0.86% | - |
| May 28, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.91 | 1.75% | - |
| May 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.91 | 1.79% | - |
| May 26, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 111.91 | 0.90% | 100 |
| May 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.91 | 1.83% | - |
| May 22, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.91 | -1.80% | - |
| May 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.91 | -1.77% | - |
| May 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.91 | -3.42% | - |
| May 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.90 | -0.85% | - |