Granite Ridge Resources, Inc. (FRA:Y60)
Germany · Delayed Price · Currency is EUR 4.320
+0.035 (0.81%)
At close: Nov 28, 2025
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.38 | 4.48 | 4.38 | 4.44 | 4.44 | 2.78% | - |
| Nov 28, 2025 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Nov 27, 2025 | 4.42 | 4.42 | 4.36 | 4.38 | 4.29 | -2.23% | - |
| Nov 26, 2025 | 4.34 | 4.48 | 4.34 | 4.48 | 4.38 | 2.28% | - |
| Nov 25, 2025 | 4.30 | 4.40 | 4.28 | 4.38 | 4.29 | 0.46% | - |
| Nov 24, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.27 | -0.91% | - |
| Nov 21, 2025 | 4.24 | 4.42 | 4.24 | 4.40 | 4.30 | 2.33% | - |
| Nov 20, 2025 | 4.26 | 4.42 | 4.26 | 4.30 | 4.21 | 0.47% | - |
| Nov 19, 2025 | 4.38 | 4.38 | 4.28 | 4.28 | 4.19 | -3.60% | - |
| Nov 18, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.34 | 1.37% | - |
| Nov 17, 2025 | 4.40 | 4.52 | 4.38 | 4.38 | 4.29 | -0.90% | - |
| Nov 14, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.32 | - | - |
| Nov 13, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.32 | 0.91% | - |
| Nov 12, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.29 | -2.67% | - |
| Nov 11, 2025 | 4.34 | 4.50 | 4.34 | 4.50 | 4.40 | 3.69% | - |
| Nov 10, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.25 | -1.36% | - |
| Nov 7, 2025 | 4.62 | 4.62 | 4.32 | 4.40 | 4.30 | -5.58% | - |
| Nov 6, 2025 | 4.52 | 4.66 | 4.52 | 4.66 | 4.56 | 1.75% | - |
| Nov 5, 2025 | 4.52 | 4.62 | 4.52 | 4.58 | 4.48 | - | - |
| Nov 4, 2025 | 4.54 | 4.58 | 4.50 | 4.58 | 4.48 | 0.44% | - |
| Nov 3, 2025 | 4.50 | 4.56 | 4.48 | 4.56 | 4.46 | 1.33% | - |
| Oct 31, 2025 | 4.44 | 4.56 | 4.44 | 4.50 | 4.40 | 0.90% | - |
| Oct 30, 2025 | 4.42 | 4.52 | 4.42 | 4.46 | 4.36 | 0.90% | - |
| Oct 29, 2025 | 4.32 | 4.48 | 4.32 | 4.42 | 4.32 | 0.91% | - |
| Oct 28, 2025 | 4.38 | 4.44 | 4.38 | 4.38 | 4.29 | -1.35% | - |
| Oct 27, 2025 | 4.42 | 4.52 | 4.42 | 4.44 | 4.34 | -1.33% | - |
| Oct 24, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.40 | -2.60% | - |
| Oct 23, 2025 | 4.48 | 4.62 | 4.48 | 4.62 | 4.52 | 2.67% | - |
| Oct 22, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.40 | 2.27% | - |
| Oct 21, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.30 | -2.22% | - |
| Oct 20, 2025 | 4.46 | 4.50 | 4.44 | 4.50 | 4.40 | 0.90% | - |
| Oct 17, 2025 | 4.42 | 4.48 | 4.42 | 4.46 | 4.36 | 0.45% | - |
| Oct 16, 2025 | 4.54 | 4.54 | 4.44 | 4.44 | 4.34 | -2.63% | - |
| Oct 15, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.46 | 0.88% | - |
| Oct 14, 2025 | 4.56 | 4.56 | 4.50 | 4.52 | 4.42 | -1.74% | - |
| Oct 13, 2025 | 4.38 | 4.60 | 4.38 | 4.60 | 4.50 | 4.07% | - |
| Oct 10, 2025 | 4.68 | 4.68 | 4.42 | 4.42 | 4.32 | -6.36% | - |
| Oct 9, 2025 | 4.70 | 4.76 | 4.68 | 4.72 | 4.62 | -0.42% | - |
| Oct 8, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.64 | 0.42% | - |
| Oct 7, 2025 | 4.68 | 4.72 | 4.66 | 4.72 | 4.62 | - | - |
| Oct 6, 2025 | 4.58 | 4.74 | 4.58 | 4.72 | 4.62 | 1.72% | - |
| Oct 3, 2025 | 4.50 | 4.64 | 4.50 | 4.64 | 4.54 | 2.20% | - |
| Oct 2, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.44 | -3.40% | - |
| Oct 1, 2025 | 4.54 | 4.70 | 4.52 | 4.70 | 4.60 | 3.07% | - |
| Sep 30, 2025 | 4.62 | 4.62 | 4.52 | 4.56 | 4.46 | -2.15% | - |
| Sep 29, 2025 | 4.84 | 4.84 | 4.66 | 4.66 | 4.56 | -4.51% | - |
| Sep 26, 2025 | 4.82 | 4.94 | 4.82 | 4.88 | 4.77 | 0.83% | - |
| Sep 25, 2025 | 4.68 | 4.86 | 4.68 | 4.84 | 4.74 | 2.11% | - |
| Sep 24, 2025 | 4.62 | 4.76 | 4.62 | 4.74 | 4.64 | 1.72% | - |
| Sep 23, 2025 | 4.54 | 4.78 | 4.54 | 4.66 | 4.56 | 1.75% | - |