General Mills, Inc. (FRA:GRM)
Germany · Delayed Price · Currency is EUR 42.30
-0.09 (-0.20%)
Last updated: Aug 13, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 42.00 | 42.58 | 42.00 | 42.30 | - | -0.20% | 995 |
| Aug 12, 2025 | 42.18 | 42.65 | 42.18 | 42.39 | - | 0.28% | 1,647 |
| Aug 11, 2025 | 42.98 | 43.00 | 42.27 | 42.27 | - | -0.93% | 817 |
| Aug 8, 2025 | 43.06 | 43.12 | 42.66 | 42.66 | - | 0.23% | 687 |
| Aug 7, 2025 | 42.68 | 42.80 | 42.54 | 42.56 | - | -0.12% | 838 |
| Aug 6, 2025 | 42.76 | 42.76 | 42.20 | 42.61 | - | -0.23% | 1,001 |
| Aug 5, 2025 | 42.73 | 42.91 | 42.44 | 42.71 | - | 0.60% | 491 |
| Aug 4, 2025 | 42.79 | 42.84 | 42.27 | 42.46 | - | -0.06% | 1,044 |
| Aug 1, 2025 | 42.77 | 42.94 | 42.20 | 42.48 | - | -1.11% | 11,533 |
| Jul 31, 2025 | 43.00 | 43.00 | 42.80 | 42.96 | - | -0.43% | 972 |
| Jul 30, 2025 | 43.48 | 43.59 | 43.14 | 43.14 | - | -1.19% | 2,745 |
| Jul 29, 2025 | 43.24 | 43.68 | 43.12 | 43.66 | - | 0.68% | 1,409 |
| Jul 28, 2025 | 43.70 | 44.02 | 42.94 | 43.37 | - | 0.08% | 401 |
| Jul 25, 2025 | 43.64 | 43.64 | 43.17 | 43.33 | - | -0.07% | 2,091 |
| Jul 24, 2025 | 43.63 | 43.63 | 43.25 | 43.36 | - | -0.89% | 439 |
| Jul 23, 2025 | 43.67 | 44.04 | 43.22 | 43.75 | - | 1.40% | 894 |
| Jul 22, 2025 | 42.01 | 43.27 | 42.01 | 43.15 | - | 1.95% | 1,068 |
| Jul 21, 2025 | 43.10 | 43.25 | 42.32 | 42.32 | - | -2.27% | 800 |
| Jul 18, 2025 | 43.50 | 43.51 | 43.10 | 43.31 | - | -0.40% | 755 |
| Jul 17, 2025 | 43.05 | 44.00 | 43.05 | 43.48 | - | 2.39% | 396 |
| Jul 16, 2025 | 42.98 | 43.37 | 42.47 | 42.47 | - | -1.93% | 2,922 |
| Jul 15, 2025 | 44.00 | 44.00 | 43.30 | 43.30 | - | -0.93% | 638 |
| Jul 14, 2025 | 43.99 | 44.31 | 43.51 | 43.71 | - | 0.74% | 760 |
| Jul 11, 2025 | 43.74 | 43.74 | 43.39 | 43.39 | - | -1.70% | 321 |
| Jul 10, 2025 | 43.75 | 44.15 | 42.74 | 44.14 | - | 1.16% | 2,304 |
| Jul 9, 2025 | 44.10 | 44.62 | 43.40 | 43.63 | - | -2.24% | 4,950 |
| Jul 8, 2025 | 44.07 | 44.95 | 44.07 | 44.63 | - | 0.69% | 776 |
| Jul 7, 2025 | 45.66 | 45.71 | 44.33 | 44.33 | - | -2.45% | 1,230 |
| Jul 4, 2025 | 46.23 | 46.24 | 45.44 | 45.44 | - | 0.04% | 211 |
| Jul 3, 2025 | 45.85 | 45.94 | 45.42 | 45.42 | - | -1.20% | 674 |
| Jul 2, 2025 | 45.05 | 46.02 | 45.05 | 45.97 | - | 4.38% | 528 |
| Jul 1, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | - | - | 795 |
| Jun 30, 2025 | 43.28 | 44.18 | 43.20 | 44.04 | - | 1.98% | 943 |
| Jun 27, 2025 | 43.36 | 43.50 | 42.65 | 43.19 | - | -0.45% | 4,839 |
| Jun 26, 2025 | 43.51 | 44.37 | 43.10 | 43.38 | - | -2.05% | 2,838 |
| Jun 25, 2025 | 46.42 | 46.42 | 44.00 | 44.29 | - | -3.40% | 5,222 |
| Jun 24, 2025 | 46.10 | 46.14 | 45.77 | 45.85 | - | -0.75% | 4,212 |
| Jun 23, 2025 | 46.01 | 46.93 | 45.90 | 46.20 | - | 0.33% | 3,681 |
| Jun 20, 2025 | 45.95 | 46.20 | 45.88 | 46.05 | - | -0.66% | 4,438 |
| Jun 19, 2025 | 46.10 | 46.35 | 45.70 | 46.35 | - | 0.48% | 3,202 |
| Jun 18, 2025 | 45.98 | 46.43 | 45.98 | 46.13 | - | -1.56% | 3,843 |
| Jun 17, 2025 | 46.16 | 47.00 | 46.16 | 46.86 | - | 2.26% | 3,958 |
| Jun 16, 2025 | 46.16 | 46.40 | 45.83 | 45.83 | - | -2.80% | 4,897 |
| Jun 13, 2025 | 47.15 | 47.55 | 47.05 | 47.15 | - | 0.92% | 3,966 |
| Jun 12, 2025 | 47.35 | 47.35 | 46.32 | 46.72 | - | -1.15% | 513 |
| Jun 11, 2025 | 47.96 | 47.96 | 47.17 | 47.26 | - | -2.20% | 3,894 |
| Jun 10, 2025 | 48.07 | 48.46 | 47.40 | 48.33 | - | 1.10% | 969 |
| Jun 9, 2025 | 48.19 | 48.19 | 47.55 | 47.80 | - | -0.28% | 1,874 |
| Jun 6, 2025 | 48.25 | 48.29 | 47.85 | 47.94 | - | 0.91% | 1,433 |
| Jun 5, 2025 | 47.86 | 47.96 | 47.31 | 47.51 | - | -1.10% | 7,169 |