Gränges AB (publ) (LON:0R9X)
London · Delayed Price · Currency is GBP · Price in SEK 162.16
+1.17 (0.72%)
At close: Feb 11, 2026
Gränges AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 163.15 | 163.00 | 160.70 | 162.16 | 162.16 | 0.72% | 20,992 |
| Feb 10, 2026 | 159.85 | 162.60 | 159.20 | 160.99 | 160.99 | 1.38% | 23,048 |
| Feb 9, 2026 | 157.90 | 159.70 | 156.80 | 158.80 | 158.80 | 3.05% | 50,737 |
| Feb 6, 2026 | 155.85 | 157.35 | 153.50 | 154.10 | 154.10 | -0.84% | 4,217 |
| Feb 5, 2026 | 154.55 | 156.35 | 149.00 | 155.40 | 155.40 | 0.45% | 12,677 |
| Feb 4, 2026 | 153.10 | 155.10 | 152.45 | 154.70 | 154.70 | 4.10% | 7,227 |
| Feb 3, 2026 | 149.40 | 153.30 | 148.60 | 148.60 | 148.60 | 0.71% | 43,500 |
| Feb 2, 2026 | 148.40 | 149.00 | 146.09 | 147.55 | 147.55 | 2.64% | 4,682 |
| Jan 30, 2026 | 147.85 | 149.70 | 142.50 | 143.74 | 143.74 | -8.40% | 52,626 |
| Jan 29, 2026 | 161.70 | 161.20 | 151.30 | 156.93 | 156.93 | 2.70% | 22,136 |
| Jan 28, 2026 | 153.00 | 153.40 | 152.00 | 152.80 | 152.80 | 0.26% | 17,265 |
| Jan 27, 2026 | 152.90 | 152.80 | 151.80 | 152.40 | 152.40 | 0.30% | 51,202 |
| Jan 26, 2026 | 150.65 | 152.30 | 150.40 | 151.94 | 151.94 | 1.28% | 10,530 |
| Jan 23, 2026 | 150.35 | 150.20 | 149.88 | 150.02 | 150.02 | 0.79% | 28,857 |
| Jan 22, 2026 | 147.45 | 149.40 | 147.10 | 148.85 | 148.85 | 1.46% | 7,284 |
| Jan 21, 2026 | 146.45 | 148.20 | 145.80 | 146.70 | 146.70 | 0.38% | 1,685 |
| Jan 20, 2026 | 146.65 | 146.90 | 144.30 | 146.15 | 146.15 | -0.47% | 6,016 |
| Jan 19, 2026 | 145.30 | 149.25 | 144.30 | 146.83 | 146.83 | -2.92% | 6,805 |
| Jan 16, 2026 | 153.40 | 152.60 | 149.10 | 151.25 | 151.25 | -0.66% | 2,973 |
| Jan 15, 2026 | 152.50 | 153.30 | 151.50 | 152.25 | 152.25 | 0.30% | 5,263 |
| Jan 14, 2026 | 152.20 | 152.60 | 151.80 | 151.80 | 151.80 | -0.26% | 5,732 |
| Jan 13, 2026 | 153.70 | 153.35 | 150.60 | 152.19 | 152.19 | -1.22% | 26,434 |
| Jan 12, 2026 | 154.95 | 155.05 | 153.50 | 154.07 | 154.07 | -0.52% | 25,243 |
| Jan 9, 2026 | 154.55 | 155.20 | 150.00 | 154.88 | 154.88 | 1.49% | 63,825 |
| Jan 8, 2026 | 156.10 | 154.20 | 151.80 | 152.60 | 152.60 | -0.55% | 10,728 |
| Jan 7, 2026 | 150.05 | 155.70 | 150.00 | 153.44 | 153.44 | 2.77% | 314,567 |
| Jan 5, 2026 | 149.80 | 149.30 | 148.10 | 149.30 | 149.30 | 0.86% | 12,282 |
| Jan 2, 2026 | 146.45 | 149.05 | 147.05 | 148.03 | 148.03 | 1.32% | 4,659 |
| Dec 30, 2025 | 143.75 | 146.10 | 143.50 | 146.10 | 146.10 | 1.90% | 6,090 |
| Dec 29, 2025 | 140.40 | 144.00 | 142.00 | 143.37 | 143.37 | 2.15% | 1,035 |
| Dec 23, 2025 | 138.15 | 140.90 | 139.70 | 140.35 | 140.35 | 0.68% | 9,475 |
| Dec 22, 2025 | 137.70 | 139.60 | 137.80 | 139.40 | 139.40 | 1.53% | 8,186 |
| Dec 19, 2025 | 137.40 | 138.20 | 136.90 | 137.30 | 137.30 | -0.44% | 7,624 |
| Dec 18, 2025 | 136.60 | 137.90 | 135.20 | 137.90 | 137.90 | 1.32% | 24,400 |
| Dec 17, 2025 | 135.35 | 136.60 | 136.00 | 136.10 | 136.10 | 0.33% | 3,972 |
| Dec 16, 2025 | 134.75 | 135.70 | 134.30 | 135.65 | 135.65 | 1.76% | 34,511 |
| Dec 15, 2025 | 134.75 | 135.00 | 132.90 | 133.30 | 133.30 | -0.82% | 5,882 |
| Dec 12, 2025 | 135.55 | 136.25 | 134.00 | 134.40 | 134.40 | -0.44% | 538 |
| Dec 11, 2025 | 135.45 | 135.00 | 134.60 | 135.00 | 135.00 | 0.37% | 8,966 |
| Dec 10, 2025 | 136.00 | 136.20 | 134.50 | 134.50 | 134.50 | -0.60% | 7,555 |
| Dec 9, 2025 | 136.60 | 137.10 | 135.20 | 135.31 | 135.31 | -1.23% | 60,723 |
| Dec 8, 2025 | 139.75 | 138.15 | 136.60 | 137.00 | 137.00 | -1.72% | 10,283 |
| Dec 5, 2025 | 141.00 | 141.30 | 139.40 | 139.40 | 139.40 | -1.20% | 2,424 |
| Dec 4, 2025 | 139.75 | 141.30 | 140.20 | 141.10 | 141.10 | 1.77% | 17,536 |
| Dec 3, 2025 | 140.60 | 142.20 | 138.65 | 138.65 | 138.65 | -1.03% | 1,445 |
| Dec 2, 2025 | 139.85 | 140.85 | 139.15 | 140.10 | 140.10 | 0.07% | 12,808 |
| Dec 1, 2025 | 139.15 | 140.25 | 137.75 | 140.00 | 140.00 | 0.94% | 85,173 |
| Nov 28, 2025 | 139.45 | 139.55 | 138.30 | 138.70 | 138.70 | -0.79% | 27,996 |
| Nov 27, 2025 | 139.35 | 139.80 | 138.70 | 139.80 | 139.80 | 0.72% | 7,129 |
| Nov 26, 2025 | 140.20 | 139.25 | 138.20 | 138.80 | 138.80 | -0.18% | 18,836 |