Griffin Mining Limited (BST:GG7)
Germany
· Delayed Price · Currency is EUR 3.600
+0.040 (1.12%)
At close: Apr 28, 2026
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | 0.56% | - |
| Apr 24, 2026 | 3.56 | 3.58 | 3.50 | 3.54 | 3.54 | -0.56% | - |
| Apr 23, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | -0.56% | - |
| Apr 22, 2026 | 3.46 | 3.58 | 3.40 | 3.58 | 3.58 | 4.68% | - |
| Apr 21, 2026 | 3.34 | 3.46 | 3.32 | 3.42 | 3.42 | 3.01% | 600 |
| Apr 20, 2026 | 3.32 | 3.38 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Apr 17, 2026 | 3.30 | 3.38 | 3.24 | 3.38 | 3.38 | 3.05% | - |
| Apr 16, 2026 | 3.26 | 3.30 | 3.10 | 3.28 | 3.28 | 0.61% | - |
| Apr 15, 2026 | 3.16 | 3.26 | 3.10 | 3.26 | 3.26 | 2.52% | - |
| Apr 14, 2026 | 3.18 | 3.20 | 3.12 | 3.18 | 3.18 | -0.63% | - |
| Apr 13, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | -0.62% | - |
| Apr 10, 2026 | 3.14 | 3.26 | 3.12 | 3.22 | 3.22 | -0.62% | - |
| Apr 9, 2026 | 3.30 | 3.32 | 3.16 | 3.24 | 3.24 | -2.41% | - |
| Apr 8, 2026 | 3.26 | 3.32 | 3.10 | 3.32 | 3.32 | 4.40% | - |
| Apr 7, 2026 | 3.10 | 3.20 | 3.08 | 3.18 | 3.18 | 1.92% | - |
| Apr 2, 2026 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | -1.27% | - |
| Apr 1, 2026 | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | 3.27% | - |
| Mar 31, 2026 | 3.04 | 3.12 | 2.92 | 3.06 | 3.06 | 1.32% | - |
| Mar 30, 2026 | 3.00 | 3.04 | 2.90 | 3.02 | 3.02 | 0.67% | - |
| Mar 27, 2026 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -0.66% | - |
| Mar 26, 2026 | 3.00 | 3.02 | 2.90 | 3.02 | 3.02 | - | - |
| Mar 25, 2026 | 2.90 | 3.04 | 2.88 | 3.02 | 3.02 | 4.14% | - |
| Mar 24, 2026 | 3.00 | 3.10 | 2.86 | 2.90 | 2.90 | -4.61% | - |
| Mar 23, 2026 | 3.22 | 3.24 | 2.92 | 3.04 | 3.04 | -6.75% | - |
| Mar 20, 2026 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | 0.62% | - |
| Mar 19, 2026 | 3.30 | 3.34 | 3.20 | 3.24 | 3.24 | -5.81% | - |
| Mar 18, 2026 | 3.42 | 3.46 | 3.30 | 3.44 | 3.44 | 1.18% | - |
| Mar 17, 2026 | 3.42 | 3.42 | 3.28 | 3.40 | 3.40 | -0.58% | - |
| Mar 16, 2026 | 3.44 | 3.44 | 3.28 | 3.42 | 3.42 | - | - |
| Mar 13, 2026 | 3.62 | 3.62 | 3.42 | 3.42 | 3.42 | -6.04% | - |
| Mar 12, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | - | - |
| Mar 11, 2026 | 3.62 | 3.64 | 3.56 | 3.64 | 3.64 | 0.55% | - |
| Mar 10, 2026 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | - | - |
| Mar 9, 2026 | 3.52 | 3.62 | 3.50 | 3.62 | 3.62 | -1.63% | - |
| Mar 6, 2026 | 3.64 | 3.70 | 3.54 | 3.68 | 3.68 | 1.66% | - |
| Mar 5, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 2.26% | - |
| Mar 4, 2026 | 3.62 | 3.68 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Mar 3, 2026 | 3.64 | 3.70 | 3.62 | 3.66 | 3.66 | -0.54% | - |
| Mar 2, 2026 | 3.62 | 3.70 | 3.60 | 3.68 | 3.68 | - | - |
| Feb 27, 2026 | 3.68 | 3.70 | 3.62 | 3.68 | 3.68 | -0.54% | - |
| Feb 26, 2026 | 3.68 | 3.76 | 3.64 | 3.70 | 3.70 | - | - |
| Feb 25, 2026 | 3.74 | 3.74 | 3.66 | 3.70 | 3.70 | -1.07% | - |
| Feb 24, 2026 | 3.74 | 3.76 | 3.64 | 3.74 | 3.74 | - | - |
| Feb 23, 2026 | 3.70 | 3.80 | 3.64 | 3.74 | 3.74 | 1.08% | - |
| Feb 20, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | - | - |
| Feb 19, 2026 | 3.66 | 3.76 | 3.50 | 3.70 | 3.70 | 1.09% | - |
| Feb 18, 2026 | 3.62 | 3.66 | 3.58 | 3.66 | 3.66 | 1.10% | - |
| Feb 17, 2026 | 3.64 | 3.66 | 3.58 | 3.62 | 3.62 | -1.09% | - |
| Feb 16, 2026 | 3.76 | 3.76 | 3.56 | 3.66 | 3.66 | -2.66% | - |
| Feb 13, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | - | - |
| Feb 12, 2026 | 3.62 | 3.88 | 3.60 | 3.76 | 3.76 | 4.44% | - |
| Feb 11, 2026 | 3.52 | 3.64 | 3.46 | 3.60 | 3.60 | 2.27% | - |
| Feb 10, 2026 | 3.56 | 3.56 | 3.46 | 3.52 | 3.52 | -1.12% | - |
| Feb 9, 2026 | 3.40 | 3.56 | 3.34 | 3.56 | 3.56 | 4.71% | - |
| Feb 6, 2026 | 3.10 | 3.42 | 3.10 | 3.40 | 3.40 | 9.68% | - |
| Feb 5, 2026 | 3.34 | 3.34 | 3.10 | 3.10 | 3.10 | -7.19% | - |
| Feb 4, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Feb 3, 2026 | 3.50 | 3.52 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Feb 2, 2026 | 3.48 | 3.52 | 3.40 | 3.50 | 3.50 | -0.57% | - |
| Jan 30, 2026 | 3.58 | 3.58 | 3.50 | 3.52 | 3.52 | -1.68% | - |
| Jan 29, 2026 | 3.34 | 3.62 | 3.32 | 3.58 | 3.58 | 7.19% | - |
| Jan 28, 2026 | 3.18 | 3.38 | 3.14 | 3.34 | 3.34 | 5.70% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 500 |
| Jan 26, 2026 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | -2.44% | - |
| Jan 23, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 6.49% | - |
| Jan 22, 2026 | 3.22 | 3.24 | 3.08 | 3.08 | 3.08 | -4.35% | - |
| Jan 21, 2026 | 3.20 | 3.24 | 3.16 | 3.22 | 3.22 | 1.26% | - |
| Jan 20, 2026 | 3.16 | 3.28 | 3.16 | 3.18 | 3.18 | -0.63% | 12 |
| Jan 19, 2026 | 3.20 | 3.24 | 3.10 | 3.20 | 3.20 | 1.91% | - |
| Jan 16, 2026 | 3.06 | 3.16 | 3.02 | 3.14 | 3.14 | 2.61% | - |
| Jan 15, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | - |
| Jan 14, 2026 | 3.06 | 3.10 | 3.02 | 3.10 | 3.10 | 1.31% | - |
| Jan 13, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | - |
| Jan 12, 2026 | 2.98 | 3.10 | 2.92 | 3.06 | 3.06 | 2.68% | - |
| Jan 9, 2026 | 2.96 | 3.00 | 2.88 | 2.98 | 2.98 | 0.68% | - |
| Jan 8, 2026 | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | 0.68% | - |
| Jan 7, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Jan 6, 2026 | 3.06 | 3.10 | 2.98 | 3.02 | 3.02 | -0.66% | - |
| Jan 5, 2026 | 2.94 | 3.04 | 2.92 | 3.04 | 3.04 | 4.11% | - |
| Jan 2, 2026 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | 5.80% | - |
| Dec 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Dec 29, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 8.59% | - |
| Dec 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 22, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Dec 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Dec 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Dec 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Dec 16, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Dec 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Dec 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Dec 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.44% | - |
| Dec 10, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Dec 9, 2025 | 2.52 | 2.54 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Dec 8, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Dec 5, 2025 | 2.44 | 2.56 | 2.44 | 2.56 | 2.56 | 4.92% | - |
| Dec 4, 2025 | 2.46 | 2.48 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Dec 3, 2025 | 2.32 | 2.46 | 2.32 | 2.46 | 2.46 | 6.03% | - |
| Dec 2, 2025 | 2.26 | 2.32 | 2.24 | 2.32 | 2.32 | 2.65% | - |
| Dec 1, 2025 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 3.67% | - |
| Nov 28, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 3.81% | - |