Granite Ridge Resources, Inc. (FRA:Y60)
Germany · Delayed Price · Currency is EUR 5.10
+0.12 (2.41%)
At close: Mar 27, 2026
FRA:Y60 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | 0.40% | - |
| Mar 26, 2026 | 4.74 | 5.05 | 4.74 | 4.98 | 4.98 | 6.41% | - |
| Mar 25, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | - | - |
| Mar 24, 2026 | 4.52 | 4.76 | 4.52 | 4.68 | 4.68 | 4.00% | - |
| Mar 23, 2026 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -4.66% | - |
| Mar 20, 2026 | 4.60 | 4.78 | 4.60 | 4.72 | 4.72 | 1.29% | - |
| Mar 19, 2026 | 4.50 | 4.74 | 4.50 | 4.66 | 4.66 | 1.75% | - |
| Mar 18, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 2.23% | - |
| Mar 17, 2026 | 4.48 | 4.64 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Mar 16, 2026 | 4.42 | 4.62 | 4.42 | 4.54 | 4.54 | 0.89% | - |
| Mar 13, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 2.74% | - |
| Mar 12, 2026 | 4.28 | 4.50 | 4.28 | 4.38 | 4.38 | 1.39% | - |
| Mar 11, 2026 | 4.20 | 4.36 | 4.20 | 4.32 | 4.32 | 1.89% | - |
| Mar 10, 2026 | 4.46 | 4.50 | 4.24 | 4.24 | 4.24 | -5.78% | 650 |
| Mar 9, 2026 | 4.24 | 4.56 | 4.24 | 4.50 | 4.50 | 6.13% | - |
| Mar 6, 2026 | 4.48 | 4.48 | 4.18 | 4.24 | 4.24 | -6.61% | - |
| Mar 5, 2026 | 4.42 | 4.58 | 4.42 | 4.54 | 4.54 | 1.79% | - |
| Mar 4, 2026 | 4.32 | 4.46 | 4.30 | 4.46 | 4.46 | 2.29% | - |
| Mar 3, 2026 | 4.30 | 4.42 | 4.30 | 4.36 | 4.36 | 0.93% | - |
| Mar 2, 2026 | 4.20 | 4.44 | 4.20 | 4.32 | 4.32 | 1.89% | 600 |
| Feb 27, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | -0.93% | - |
| Feb 26, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.19 | 0.94% | - |
| Feb 25, 2026 | 4.24 | 4.28 | 4.18 | 4.24 | 4.15 | -1.85% | - |
| Feb 24, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.23 | 0.47% | - |
| Feb 23, 2026 | 4.30 | 4.38 | 4.30 | 4.30 | 4.21 | -1.83% | - |
| Feb 20, 2026 | 4.36 | 4.42 | 4.34 | 4.38 | 4.28 | -0.45% | - |
| Feb 19, 2026 | 4.22 | 4.42 | 4.22 | 4.40 | 4.30 | 2.80% | - |
| Feb 18, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.19 | 2.88% | - |
| Feb 17, 2026 | 4.16 | 4.16 | 4.10 | 4.16 | 4.07 | 0.48% | - |
| Feb 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | -1.90% | - |
| Feb 13, 2026 | 4.04 | 4.22 | 4.04 | 4.22 | 4.13 | 3.43% | - |
| Feb 12, 2026 | 4.20 | 4.20 | 4.06 | 4.08 | 3.99 | -4.67% | - |
| Feb 11, 2026 | 4.14 | 4.30 | 4.14 | 4.28 | 4.19 | 1.42% | - |
| Feb 10, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.13 | -0.94% | - |
| Feb 9, 2026 | 4.20 | 4.30 | 4.20 | 4.26 | 4.17 | - | - |
| Feb 6, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 4.17 | 2.90% | - |
| Feb 5, 2026 | 4.18 | 4.20 | 4.14 | 4.14 | 4.05 | -2.36% | - |
| Feb 4, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.15 | 1.44% | - |
| Feb 3, 2026 | 4.04 | 4.18 | 4.04 | 4.18 | 4.09 | 1.95% | - |
| Feb 2, 2026 | 4.12 | 4.18 | 4.10 | 4.10 | 4.01 | -1.91% | - |
| Jan 30, 2026 | 4.02 | 4.18 | 3.98 | 4.18 | 4.09 | 2.96% | - |
| Jan 29, 2026 | 3.88 | 4.06 | 3.88 | 4.06 | 3.97 | 3.05% | - |
| Jan 28, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.85 | - | - |
| Jan 27, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.85 | 2.60% | - |
| Jan 26, 2026 | 3.78 | 3.84 | 3.74 | 3.84 | 3.76 | - | - |
| Jan 23, 2026 | 3.82 | 3.92 | 3.82 | 3.84 | 3.76 | - | - |
| Jan 22, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.76 | -2.04% | - |
| Jan 21, 2026 | 3.70 | 3.92 | 3.70 | 3.92 | 3.83 | 4.81% | - |
| Jan 20, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.66 | 1.63% | - |
| Jan 19, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.60 | -2.65% | - |