Granite Ridge Resources, Inc. (FRA:Y60)
Germany · Delayed Price · Currency is EUR 4.200
-0.060 (-1.41%)
At close: Aug 26, 2026
FRA:Y60 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.22 | 4.26 | 4.16 | 4.26 | 4.26 | - | - |
| Aug 24, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.26 | -1.84% | - |
| Aug 21, 2026 | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | -0.46% | - |
| Aug 20, 2026 | 4.32 | 4.42 | 4.32 | 4.36 | 4.36 | -0.91% | - |
| Aug 19, 2026 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Aug 18, 2026 | 4.44 | 4.56 | 4.44 | 4.46 | 4.46 | - | - |
| Aug 17, 2026 | 4.30 | 4.46 | 4.30 | 4.46 | 4.46 | 2.29% | - |
| Aug 14, 2026 | 4.26 | 4.42 | 4.26 | 4.36 | 4.36 | 0.93% | - |
| Aug 13, 2026 | 4.32 | 4.32 | 4.26 | 4.32 | 4.32 | -1.37% | - |
| Aug 12, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | -0.90% | - |
| Aug 11, 2026 | 4.30 | 4.44 | 4.30 | 4.42 | 4.42 | 2.79% | - |
| Aug 10, 2026 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | 3.37% | - |
| Aug 7, 2026 | 3.94 | 4.26 | 3.94 | 4.16 | 4.16 | 3.48% | - |
| Aug 6, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 2.03% | - |
| Aug 5, 2026 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Aug 4, 2026 | 4.06 | 4.06 | 3.96 | 4.06 | 4.06 | -0.49% | - |
| Aug 3, 2026 | 4.02 | 4.10 | 3.96 | 4.08 | 4.08 | 0.49% | - |
| Jul 31, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 2.01% | - |
| Jul 30, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -1.97% | - |
| Jul 29, 2026 | 3.90 | 4.10 | 3.90 | 4.06 | 4.06 | 3.05% | - |
| Jul 28, 2026 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | -1.50% | - |
| Jul 27, 2026 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Jul 24, 2026 | 4.22 | 4.28 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jul 23, 2026 | 4.14 | 4.30 | 4.14 | 4.26 | 4.26 | 1.91% | - |
| Jul 22, 2026 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | 2.45% | - |
| Jul 21, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 2.00% | - |
| Jul 20, 2026 | 3.98 | 4.04 | 3.94 | 4.00 | 4.00 | -0.50% | - |
| Jul 17, 2026 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 1.52% | - |
| Jul 16, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | 0.51% | - |
| Jul 15, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | -1.01% | - |
| Jul 14, 2026 | 3.98 | 4.02 | 3.92 | 3.98 | 3.98 | -2.45% | - |
| Jul 13, 2026 | 3.90 | 4.10 | 3.90 | 4.08 | 4.08 | 3.55% | - |
| Jul 10, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | - | - |
| Jul 9, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -1.99% | - |
| Jul 8, 2026 | 3.80 | 4.08 | 3.80 | 4.02 | 4.02 | 4.15% | - |
| Jul 7, 2026 | 3.66 | 3.86 | 3.64 | 3.86 | 3.86 | 4.32% | - |
| Jul 6, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Jul 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Jul 2, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 0.53% | - |
| Jul 1, 2026 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | - |
| Jun 30, 2026 | 3.80 | 3.88 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Jun 29, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Jun 26, 2026 | 3.78 | 3.92 | 3.78 | 3.92 | 3.92 | 2.62% | - |
| Jun 25, 2026 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Jun 24, 2026 | 3.90 | 3.90 | 3.84 | 3.88 | 3.88 | -1.52% | - |
| Jun 23, 2026 | 3.84 | 3.96 | 3.84 | 3.94 | 3.94 | 1.03% | - |
| Jun 22, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Jun 19, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Jun 18, 2026 | 4.00 | 4.04 | 3.96 | 4.04 | 4.04 | - | - |
| Jun 17, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 2.54% | - |