Graham Corporation (FRA:781)
Germany
· Delayed Price · Currency is EUR 46.60
+0.60 (1.30%)
At close: Dec 3, 2025
Graham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.60 | 49.80 | 49.20 | 49.20 | 49.20 | 3.36% | - |
| Dec 4, 2025 | 48.40 | 48.40 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Dec 3, 2025 | 47.80 | 47.80 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Dec 2, 2025 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Dec 1, 2025 | 48.20 | 48.20 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Nov 28, 2025 | 48.80 | 48.80 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Nov 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | - |
| Nov 26, 2025 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Nov 25, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | 3.10% | - |
| Nov 24, 2025 | 46.20 | 46.20 | 45.20 | 45.20 | 45.20 | -0.44% | 200 |
| Nov 21, 2025 | 45.60 | 45.80 | 45.40 | 45.40 | 45.40 | -4.22% | - |
| Nov 20, 2025 | 47.80 | 48.00 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Nov 19, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Nov 18, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -6.50% | - |
| Nov 17, 2025 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | 2.50% | - |
| Nov 14, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.95% | 35 |
| Nov 13, 2025 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 12, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Nov 11, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 10, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 7, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Nov 6, 2025 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Nov 5, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 4, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 3, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 31, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 30, 2025 | 51.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | - |
| Oct 29, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3.66% | - |
| Oct 28, 2025 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | -4.47% | - |
| Oct 27, 2025 | 54.00 | 54.00 | 50.50 | 51.50 | 51.50 | -0.96% | 10 |
| Oct 24, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 4.42% | - |
| Oct 23, 2025 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Oct 22, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 21, 2025 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Oct 20, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 17, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Oct 16, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 15, 2025 | 51.50 | 54.00 | 51.50 | 54.00 | 54.00 | 12.97% | 180 |
| Oct 14, 2025 | 49.00 | 49.00 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Oct 13, 2025 | 47.20 | 47.40 | 46.60 | 46.60 | 46.60 | -4.90% | 50 |
| Oct 10, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 2.51% | 130 |
| Oct 9, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -4.02% | - |
| Oct 8, 2025 | 47.20 | 49.80 | 46.60 | 49.80 | 49.80 | 2.89% | 25 |
| Oct 7, 2025 | 48.60 | 48.80 | 48.40 | 48.40 | 48.40 | 3.86% | - |
| Oct 6, 2025 | 47.40 | 47.40 | 46.60 | 46.60 | 46.60 | -3.32% | - |
| Oct 3, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | 3.43% | - |
| Oct 2, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | 2.64% | - |
| Oct 1, 2025 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | 4.61% | - |
| Sep 30, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Sep 29, 2025 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | 2.76% | - |
| Sep 26, 2025 | 43.80 | 44.00 | 43.40 | 43.40 | 43.40 | 3.83% | - |
| Sep 25, 2025 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 24, 2025 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Sep 23, 2025 | 43.40 | 43.60 | 42.80 | 42.80 | 42.80 | -3.17% | - |
| Sep 22, 2025 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Sep 19, 2025 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | 4.63% | - |
| Sep 18, 2025 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Sep 17, 2025 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Sep 16, 2025 | 43.20 | 43.20 | 42.60 | 42.60 | 42.60 | 5.45% | - |
| Sep 15, 2025 | 41.20 | 41.20 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Sep 12, 2025 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | 2.49% | - |
| Sep 11, 2025 | 40.80 | 40.80 | 40.20 | 40.20 | 40.20 | 2.03% | - |
| Sep 10, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Sep 9, 2025 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Sep 8, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Sep 5, 2025 | 41.60 | 41.60 | 40.80 | 40.80 | 40.80 | 3.03% | - |
| Sep 4, 2025 | 40.00 | 40.20 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Sep 3, 2025 | 40.60 | 40.60 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Sep 2, 2025 | 41.40 | 41.40 | 40.00 | 40.00 | 40.00 | -2.91% | - |
| Sep 1, 2025 | 41.20 | 41.40 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Aug 29, 2025 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Aug 28, 2025 | 42.60 | 42.80 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Aug 27, 2025 | 42.80 | 42.80 | 42.20 | 42.20 | 42.20 | 3.94% | - |
| Aug 26, 2025 | 41.60 | 41.60 | 40.60 | 40.60 | 40.60 | -3.33% | - |
| Aug 25, 2025 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | 2.44% | - |
| Aug 22, 2025 | 41.40 | 41.60 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Aug 21, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Aug 20, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -3.35% | 50 |
| Aug 19, 2025 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Aug 18, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 15, 2025 | 42.80 | 44.40 | 41.60 | 41.60 | 41.60 | -3.70% | 100 |
| Aug 14, 2025 | 43.80 | 43.80 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| Aug 13, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| Aug 12, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Aug 11, 2025 | 42.00 | 42.60 | 40.60 | 40.60 | 40.60 | - | 140 |
| Aug 8, 2025 | 42.00 | 42.20 | 40.60 | 40.60 | 40.60 | -6.88% | 500 |
| Aug 7, 2025 | 41.80 | 43.60 | 41.80 | 43.60 | 43.60 | 4.81% | 200 |
| Aug 6, 2025 | 42.00 | 42.80 | 41.60 | 41.60 | 41.60 | -13.69% | 1,444 |
| Aug 5, 2025 | 49.20 | 49.20 | 48.20 | 48.20 | 48.20 | 2.99% | - |
| Aug 4, 2025 | 47.60 | 47.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Aug 1, 2025 | 49.20 | 49.20 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Jul 31, 2025 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Jul 30, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Jul 29, 2025 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| Jul 28, 2025 | 46.40 | 46.60 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| Jul 25, 2025 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Jul 24, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Jul 23, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Jul 22, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Jul 21, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -1.38% | - |