Granite Construction Incorporated (FRA:GRG)
Germany · Delayed Price · Currency is EUR 136.00
+4.00 (3.03%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:GRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.03% | - |
| Jun 25, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Jun 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Jun 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.15% | - |
| Jun 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jun 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Jun 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jun 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.33% | - |
| Jun 16, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 50 |
| Jun 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Jun 12, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Jun 11, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Jun 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Jun 8, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Jun 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Jun 3, 2026 | 116.00 | 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% | - |