Granite Construction Incorporated (FRA:GRG)
Germany · Delayed Price · Currency is EUR 116.00
-1.00 (-0.85%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:GRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | - | -0.85% | - |
| Jun 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Jun 1, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| May 29, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| May 28, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| May 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| May 26, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 100 |
| May 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| May 22, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| May 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| May 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| May 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| May 18, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| May 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| May 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| May 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| May 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| May 11, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| May 8, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| May 7, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 1 |
| May 6, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| May 5, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| May 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 10.28% | - |
| Apr 30, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 100 |
| Apr 29, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Apr 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Apr 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Apr 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Apr 23, 2026 | 103.00 | 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 | -0.87% | - |
| 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% | - |