Greggs plc (FRA:41G1)
Germany
· Delayed Price · Currency is EUR 18.10
-0.70 (-3.72%)
At close: Dec 3, 2025
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Dec 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.72% | - |
| Dec 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Dec 1, 2025 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 2.70% | 250 |
| Nov 28, 2025 | 17.50 | 18.50 | 17.50 | 18.50 | 18.50 | 5.11% | 250 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 7.32% | - |
| Nov 26, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Nov 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Nov 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 300 |
| Nov 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Nov 14, 2025 | 17.10 | 17.80 | 17.10 | 17.60 | 17.60 | 1.15% | 56 |
| Nov 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Nov 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Nov 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Nov 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | - |
| Nov 5, 2025 | 17.50 | 18.80 | 17.50 | 18.80 | 18.80 | 5.62% | 35 |
| Nov 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Nov 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -6.74% | - |
| Oct 31, 2025 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | -1.03% | 3 |
| Oct 30, 2025 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 3.72% | 210 |
| Oct 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Oct 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.50% | - |
| Oct 27, 2025 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 3.63% | 300 |
| Oct 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -5.39% | - |
| Oct 22, 2025 | 18.80 | 20.40 | 18.80 | 20.40 | 20.40 | 9.68% | 195 |
| Oct 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Oct 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Oct 16, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.64% | 1,100 |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Oct 13, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 0.53% | 100 |
| Oct 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Oct 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Oct 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Oct 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Oct 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.62% | - |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 8.33% | - |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | - |
| Sep 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Sep 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Sep 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Sep 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | - |
| Sep 19, 2025 | 17.70 | 18.40 | 17.70 | 18.40 | 18.40 | 3.37% | 50 |
| Sep 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Sep 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | - |
| Sep 15, 2025 | 17.90 | 18.80 | 17.90 | 18.80 | 18.80 | -0.53% | 150 |
| Sep 12, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 4.42% | 120 |
| Sep 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Sep 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | - | - |
| Sep 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | -3.63% | - |
| Sep 8, 2025 | 18.50 | 19.30 | 18.50 | 19.30 | 19.07 | 5.46% | 39 |
| Sep 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.08 | -3.68% | - |
| Sep 4, 2025 | 18.60 | 19.10 | 18.60 | 19.00 | 18.78 | 6.74% | 580 |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | -4.30% | - |
| Sep 2, 2025 | 18.50 | 19.10 | 18.50 | 18.60 | 18.38 | -2.62% | 580 |
| Sep 1, 2025 | 17.90 | 19.10 | 17.90 | 19.10 | 18.87 | 5.52% | 59 |
| Aug 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | -4.23% | - |
| Aug 28, 2025 | 18.20 | 19.00 | 18.20 | 18.90 | 18.68 | 4.42% | 625 |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | -2.16% | - |
| Aug 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | - | - |
| Aug 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | 2.78% | - |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -1.64% | - |
| Aug 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.08 | -0.54% | - |
| Aug 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.18 | -0.54% | - |
| Aug 19, 2025 | 17.90 | 18.50 | 17.90 | 18.50 | 18.28 | -0.54% | 1,020 |
| Aug 18, 2025 | 18.00 | 18.60 | 18.00 | 18.60 | 18.38 | 1.64% | 54 |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.08 | 1.67% | - |
| Aug 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -4.26% | - |
| Aug 13, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | 18.58 | -1.05% | 60 |
| Aug 12, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 18.78 | -1.04% | 50 |
| Aug 11, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 18.97 | 3.23% | 400 |
| Aug 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | 2.76% | - |
| Aug 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | 0.56% | - |
| Aug 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -5.26% | - |
| Aug 5, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 18.78 | 6.15% | 254 |
| Aug 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.69 | -3.76% | - |
| Aug 1, 2025 | 17.90 | 18.60 | 17.90 | 18.60 | 18.38 | 4.49% | 200 |
| Jul 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | - | - |
| Jul 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | -6.32% | - |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | -3.06% | 200 |
| Jul 28, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.37 | - | 460 |
| Jul 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | - | - |
| Jul 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | - | - |
| Jul 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | - | - |
| Jul 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | - | - |
| Jul 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | -1.51% | - |