Skip to main content
Grainger plc (FRA:1U4)
Germany flag Germany · Delayed Price · Currency is EUR
2.100
-0.080 (-3.67%)
Last updated: Dec 5, 2025, 8:02 AM CET

Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.182.182.182.182.185.83%230
Dec 3, 20252.062.062.062.062.06-0.96%-
Dec 2, 20252.082.082.082.082.08--
Dec 1, 20252.082.082.082.082.08--
Nov 28, 20252.082.082.082.082.08-0.95%-
Nov 27, 20252.102.102.102.102.101.94%-
Nov 26, 20252.062.062.062.062.06--
Nov 25, 20252.062.062.062.062.06-2.83%-
Nov 24, 20252.062.122.062.122.124.95%1,291
Nov 21, 20252.022.022.022.022.02-3.81%-
Nov 20, 20252.102.102.102.102.10--
Nov 19, 20252.102.102.102.102.10--
Nov 18, 20252.102.102.102.102.10-0.94%-
Nov 17, 20252.122.122.122.122.12-2.75%-
Nov 14, 20252.182.182.182.182.18--
Nov 13, 20252.182.182.182.182.18-1.80%-
Nov 12, 20252.222.222.222.222.222.78%-
Nov 11, 20252.162.162.162.162.16-4.42%-
Nov 10, 20252.162.262.162.262.265.61%496
Nov 7, 20252.142.142.142.142.14--
Nov 6, 20252.142.142.142.142.141.90%-
Nov 5, 20252.102.102.102.102.100.96%-
Nov 4, 20252.082.082.082.082.08-0.95%-
Nov 3, 20252.102.102.102.102.10--
Oct 31, 20252.102.102.102.102.10-1.87%-
Oct 30, 20252.142.142.142.142.14-0.93%-
Oct 29, 20252.162.162.162.162.16-1.82%-
Oct 28, 20252.202.202.202.202.20--
Oct 27, 20252.202.202.202.202.20-0.90%-
Oct 24, 20252.222.222.222.222.22-0.89%-
Oct 23, 20252.242.242.242.242.242.75%-
Oct 22, 20252.182.182.182.182.18--
Oct 21, 20252.182.182.182.182.18--
Oct 20, 20252.182.182.182.182.18-0.91%-
Oct 17, 20252.202.202.202.202.200.92%-
Oct 16, 20252.182.182.182.182.18-1.80%-
Oct 15, 20252.222.222.222.222.220.91%-
Oct 14, 20252.202.202.202.202.202.80%-
Oct 13, 20252.142.142.142.142.14-1.83%-
Oct 10, 20252.182.182.182.182.182.83%-
Oct 9, 20252.122.122.122.122.12-5.36%-
Oct 8, 20252.142.242.142.242.244.67%56
Oct 7, 20252.142.142.142.142.14--
Oct 6, 20252.142.142.142.142.140.94%-
Oct 3, 20252.122.122.122.122.12-0.93%-
Oct 2, 20252.142.142.142.142.14-1.83%-
Oct 1, 20252.182.182.182.182.181.87%-
Sep 30, 20252.142.142.142.142.141.90%-
Sep 29, 20252.102.102.102.102.101.94%-
Sep 26, 20252.062.062.062.062.06--
Sep 25, 20252.062.062.062.062.060.98%-
Sep 24, 20252.042.042.042.042.04-0.97%-
Sep 23, 20252.062.062.062.062.061.98%-
Sep 22, 20252.022.022.022.022.02-2.88%-
Sep 19, 20252.082.082.082.082.08--
Sep 18, 20252.082.082.082.082.08--
Sep 17, 20252.082.082.082.082.08-2.80%-
Sep 16, 20252.142.142.142.142.14--
Sep 15, 20252.142.142.142.142.14-0.93%-
Sep 12, 20252.162.162.162.162.16--
Sep 11, 20252.162.162.162.162.16--
Sep 10, 20252.162.162.162.162.16-0.92%-
Sep 9, 20252.182.182.182.182.18-4.39%-
Sep 8, 20252.162.282.162.282.285.56%270
Sep 5, 20252.162.162.162.162.160.93%-
Sep 4, 20252.142.142.142.142.140.94%-
Sep 3, 20252.122.122.122.122.12-4.50%-
Sep 2, 20252.222.222.222.222.22-4.31%126
Sep 1, 20252.202.322.202.322.323.57%126
Aug 29, 20252.242.242.242.242.24-0.88%-
Aug 28, 20252.262.262.262.262.26--
Aug 27, 20252.262.262.262.262.26-0.88%-
Aug 26, 20252.282.282.282.282.28--
Aug 25, 20252.282.282.282.282.280.88%-
Aug 22, 20252.262.262.262.262.26-0.88%-
Aug 21, 20252.282.282.282.282.28--
Aug 20, 20252.262.282.262.282.28-77
Aug 19, 20252.282.282.282.282.28-0.87%-
Aug 18, 20252.302.302.302.302.30-0.86%-
Aug 15, 20252.322.322.322.322.32-0.85%-
Aug 14, 20252.342.342.342.342.340.86%-
Aug 13, 20252.322.322.322.322.32-0.85%-
Aug 12, 20252.342.342.342.342.34-2.50%-
Aug 11, 20252.402.402.402.402.40-3.23%-
Aug 8, 20252.382.482.382.482.485.08%5
Aug 7, 20252.362.362.362.362.360.85%-
Aug 6, 20252.342.342.342.342.340.86%-
Aug 5, 20252.322.322.322.322.321.75%-
Aug 4, 20252.282.282.282.282.28-2.56%-
Aug 1, 20252.342.342.342.342.34-0.85%-
Jul 31, 20252.362.362.362.362.36-4.07%-
Jul 30, 20252.362.462.362.462.463.36%100
Jul 29, 20252.382.382.382.382.380.85%-
Jul 28, 20252.362.362.362.362.36--
Jul 25, 20252.362.362.362.362.36--
Jul 24, 20252.362.362.362.362.36-1.67%-
Jul 23, 20252.402.402.402.402.400.84%-
Jul 22, 20252.382.382.382.382.38-4.03%-
Jul 21, 20252.362.482.362.482.485.98%11
Jul 18, 20252.342.342.342.342.340.86%-