Granite Ridge Resources, Inc. (FRA:Y60)
Germany · Delayed Price · Currency is EUR 4.300
-0.080 (-1.83%)
Last updated: Feb 23, 2026, 8:10 AM CET
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.36 | 4.42 | 4.34 | 4.38 | 4.38 | -0.45% | - |
| Feb 19, 2026 | 4.22 | 4.42 | 4.22 | 4.40 | 4.40 | 2.80% | - |
| Feb 18, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 2.88% | - |
| Feb 17, 2026 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | - |
| Feb 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Feb 13, 2026 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 3.43% | - |
| Feb 12, 2026 | 4.20 | 4.20 | 4.06 | 4.08 | 4.08 | -4.67% | - |
| Feb 11, 2026 | 4.14 | 4.30 | 4.14 | 4.28 | 4.28 | 1.42% | - |
| Feb 10, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | -0.94% | - |
| Feb 9, 2026 | 4.20 | 4.30 | 4.20 | 4.26 | 4.26 | - | - |
| Feb 6, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 2.90% | - |
| Feb 5, 2026 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Feb 4, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 1.44% | - |
| Feb 3, 2026 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 1.95% | - |
| Feb 2, 2026 | 4.12 | 4.18 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Jan 30, 2026 | 4.02 | 4.18 | 3.98 | 4.18 | 4.18 | 2.96% | - |
| Jan 29, 2026 | 3.88 | 4.06 | 3.88 | 4.06 | 4.06 | 3.05% | - |
| Jan 28, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | - | - |
| Jan 27, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 2.60% | - |
| Jan 26, 2026 | 3.78 | 3.84 | 3.74 | 3.84 | 3.84 | - | - |
| Jan 23, 2026 | 3.82 | 3.92 | 3.82 | 3.84 | 3.84 | - | - |
| Jan 22, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -2.04% | - |
| Jan 21, 2026 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 4.81% | - |
| Jan 20, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 1.63% | - |
| Jan 19, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Jan 16, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Jan 15, 2026 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | - | - |
| Jan 14, 2026 | 3.78 | 3.96 | 3.78 | 3.90 | 3.90 | 1.56% | - |
| Jan 13, 2026 | 3.64 | 3.86 | 3.64 | 3.84 | 3.84 | 4.35% | 254 |
| Jan 12, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 0.55% | - |
| Jan 9, 2026 | 3.66 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jan 8, 2026 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | 4.52% | - |
| Jan 7, 2026 | 3.66 | 3.68 | 3.54 | 3.54 | 3.54 | -4.32% | - |
| Jan 6, 2026 | 3.72 | 3.80 | 3.66 | 3.70 | 3.70 | -2.12% | - |
| Jan 5, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -5.03% | - |
| Jan 2, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.53% | - |
| Dec 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Dec 29, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 1.01% | - |
| Dec 23, 2025 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | -1.49% | - |
| Dec 22, 2025 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | 1.52% | - |
| Dec 19, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Dec 18, 2025 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Dec 17, 2025 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | 0.99% | - |
| Dec 16, 2025 | 4.16 | 4.16 | 4.02 | 4.04 | 4.04 | -3.35% | - |
| Dec 15, 2025 | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | -2.34% | - |
| Dec 12, 2025 | 4.32 | 4.36 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Dec 11, 2025 | 4.52 | 4.52 | 4.32 | 4.32 | 4.32 | -5.68% | - |
| Dec 10, 2025 | 4.50 | 4.58 | 4.42 | 4.58 | 4.58 | 1.33% | - |
| Dec 9, 2025 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | 2.26% | - |
| Dec 8, 2025 | 4.58 | 4.58 | 4.42 | 4.42 | 4.42 | -4.33% | - |