Granite Ridge Resources, Inc. (FRA:Y60)
Germany · Delayed Price · Currency is EUR 5.15
+0.19 (3.83%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:Y60 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.92 | 5.20 | 4.92 | 5.15 | 5.15 | 3.83% | 550 |
| Oct 22, 2026 | 4.92 | 5.05 | 4.90 | 4.96 | 4.96 | -0.80% | - |
| Oct 21, 2026 | 4.92 | 5.00 | 4.90 | 5.00 | 5.00 | - | - |
| Oct 20, 2026 | 4.92 | 5.05 | 4.90 | 5.00 | 5.00 | 0.40% | 550 |
| Oct 19, 2026 | 4.68 | 4.98 | 4.68 | 4.98 | 4.98 | 3.75% | 550 |
| Oct 16, 2026 | 4.42 | 4.80 | 4.42 | 4.80 | 4.80 | 7.62% | - |
| Oct 15, 2026 | 4.30 | 4.48 | 4.30 | 4.46 | 4.46 | 2.29% | - |
| Oct 14, 2026 | 4.42 | 4.52 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Oct 13, 2026 | 4.20 | 4.48 | 4.20 | 4.48 | 4.48 | 4.67% | - |
| Oct 12, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 1.90% | - |
| Oct 9, 2026 | 4.16 | 4.28 | 4.16 | 4.20 | 4.20 | - | - |
| Oct 8, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 3.96% | - |
| Oct 7, 2026 | 4.00 | 4.10 | 4.00 | 4.04 | 4.04 | 0.50% | - |
| Oct 6, 2026 | 3.92 | 4.04 | 3.92 | 4.02 | 4.02 | 1.52% | - |
| Oct 5, 2026 | 3.90 | 4.02 | 3.90 | 3.96 | 3.96 | 1.02% | - |
| Oct 2, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 2.08% | - |
| Oct 1, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 1.59% | - |
| Sep 30, 2026 | 3.68 | 3.90 | 3.68 | 3.78 | 3.78 | 1.07% | 13 |
| Sep 29, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | - | - |
| Sep 28, 2026 | 3.80 | 3.84 | 3.74 | 3.74 | 3.74 | -3.11% | - |
| Sep 25, 2026 | 3.90 | 3.90 | 3.82 | 3.86 | 3.86 | -2.03% | - |
| Sep 24, 2026 | 3.86 | 4.00 | 3.86 | 3.94 | 3.94 | 1.55% | - |
| Sep 23, 2026 | 3.88 | 3.96 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Sep 22, 2026 | 3.94 | 4.02 | 3.94 | 3.96 | 3.96 | -1.00% | - |
| Sep 21, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Sep 18, 2026 | 4.20 | 4.28 | 4.20 | 4.20 | 4.20 | -1.41% | 49 |
| Sep 17, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 0.47% | - |
| Sep 16, 2026 | 4.50 | 4.50 | 4.24 | 4.24 | 4.24 | -7.02% | - |
| Sep 15, 2026 | 4.32 | 4.56 | 4.32 | 4.56 | 4.56 | 4.11% | - |
| Sep 14, 2026 | 4.30 | 4.44 | 4.30 | 4.38 | 4.38 | 1.39% | - |
| Sep 11, 2026 | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | -0.46% | - |
| Sep 10, 2026 | 4.28 | 4.36 | 4.28 | 4.34 | 4.34 | 0.46% | - |
| Sep 9, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | - | - |
| Sep 8, 2026 | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | -4.00% | - |
| Sep 7, 2026 | 4.26 | 4.50 | 4.24 | 4.50 | 4.50 | 4.17% | - |
| Sep 4, 2026 | 4.26 | 4.32 | 4.22 | 4.32 | 4.32 | - | - |
| Sep 3, 2026 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | -0.92% | - |
| Sep 2, 2026 | 4.26 | 4.38 | 4.26 | 4.36 | 4.36 | 1.40% | - |
| Sep 1, 2026 | 4.22 | 4.32 | 4.22 | 4.30 | 4.30 | 0.47% | - |
| Aug 31, 2026 | 4.26 | 4.40 | 4.26 | 4.28 | 4.28 | -0.47% | 262 |
| Aug 28, 2026 | 4.22 | 4.30 | 4.20 | 4.30 | 4.30 | 3.23% | - |
| Aug 27, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.17 | 1.43% | - |
| Aug 26, 2026 | 4.22 | 4.26 | 4.20 | 4.20 | 4.11 | -1.41% | - |
| Aug 25, 2026 | 4.22 | 4.26 | 4.16 | 4.26 | 4.17 | - | - |
| Aug 24, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.17 | -1.84% | - |
| Aug 21, 2026 | 4.32 | 4.38 | 4.32 | 4.34 | 4.24 | -0.46% | - |
| Aug 20, 2026 | 4.32 | 4.42 | 4.32 | 4.36 | 4.26 | -0.91% | - |
| Aug 19, 2026 | 4.40 | 4.44 | 4.40 | 4.40 | 4.30 | -1.35% | - |
| Aug 18, 2026 | 4.44 | 4.56 | 4.44 | 4.46 | 4.36 | - | - |
| Aug 17, 2026 | 4.30 | 4.46 | 4.30 | 4.46 | 4.36 | 2.29% | - |