GrainCorp Limited (FRA:G3C)
Germany
· Delayed Price · Currency is EUR 4.623
+0.013 (0.28%)
Last updated: Dec 5, 2025, 8:04 AM CET
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.19% | - |
| Dec 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.42% | - |
| Dec 2, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.84% | - |
| Dec 1, 2025 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 0.73% | 187 |
| Nov 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Nov 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.87% | - |
| Nov 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.25% | - |
| Nov 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.58 | -0.55% | - |
| Nov 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | 1.48% | - |
| Nov 21, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.53 | -0.64% | - |
| Nov 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.56 | 0.60% | - |
| Nov 19, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.54 | 1.92% | - |
| Nov 18, 2025 | 4.53 | 4.58 | 4.53 | 4.58 | 4.45 | 1.62% | 1,073 |
| Nov 17, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.38 | 0.83% | - |
| Nov 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.34 | 0.38% | - |
| Nov 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.33 | -10.49% | - |
| Nov 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | 0.57% | - |
| Nov 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.81 | 0.59% | - |
| Nov 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | 0.12% | - |
| Nov 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.77 | 0.29% | - |
| Nov 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.76 | -1.65% | - |
| Nov 5, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.84 | 1.24% | 293 |
| Nov 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | -1.34% | - |
| Nov 3, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.84 | 0.26% | - |
| Oct 31, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.83 | 0.87% | - |
| Oct 30, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | -0.98% | - |
| Oct 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84 | 0.22% | - |
| Oct 28, 2025 | 4.86 | 4.97 | 4.86 | 4.97 | 4.83 | 2.96% | 2 |
| Oct 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.69 | 1.24% | - |
| Oct 24, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.63 | -0.38% | - |
| Oct 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.65 | 0.67% | - |
| Oct 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.62 | 0.51% | - |
| Oct 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.59 | 0.23% | - |
| Oct 20, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.58 | -0.40% | - |
| Oct 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | -1.64% | - |
| Oct 16, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.68 | 0.84% | - |
| Oct 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | -4.08% | - |
| Oct 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84 | 0.59% | - |
| Oct 13, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.81 | -2.31% | - |
| Oct 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 4.92 | -1.09% | - |
| Oct 9, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 4.98 | 1.99% | 350 |
| Oct 8, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.88 | 0.44% | - |
| Oct 7, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 4.86 | -0.28% | 2,000 |
| Oct 6, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.87 | -0.36% | - |
| Oct 3, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.89 | -0.32% | - |
| Oct 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | 0.64% | - |
| Oct 1, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.87 | 0.12% | - |
| Sep 30, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.87 | 0.74% | - |
| Sep 29, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.83 | 0.57% | - |
| Sep 26, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.80 | -0.58% | - |
| Sep 25, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.83 | 0.93% | - |
| Sep 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | 0.53% | - |
| Sep 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.76 | -0.10% | - |
| Sep 22, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.77 | 0.18% | - |
| Sep 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.76 | 0.10% | - |
| Sep 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | -1.51% | - |
| Sep 17, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.83 | -1.31% | - |
| Sep 16, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.89 | 2.94% | - |
| Sep 15, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | 1.94% | - |
| Sep 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | -0.56% | - |
| Sep 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.69 | 0.67% | - |
| Sep 10, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.66 | 1.03% | - |
| Sep 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.61 | -0.40% | - |
| Sep 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.63 | -0.71% | - |
| Sep 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | 1.03% | - |
| Sep 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.61 | 1.26% | - |
| Sep 3, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.55 | 3.51% | - |
| Sep 2, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.40 | 1.43% | - |
| Sep 1, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.34 | 1.04% | - |
| Aug 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.29 | -0.56% | - |
| Aug 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.32 | -0.45% | - |
| Aug 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.34 | 0.25% | - |
| Aug 26, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.33 | 0.09% | - |
| Aug 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | 1.46% | - |
| Aug 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | 0.30% | - |
| Aug 21, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.25 | -0.18% | - |
| Aug 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.26 | -0.70% | - |
| Aug 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.29 | 1.38% | - |
| Aug 18, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.23 | -1.11% | 500 |
| Aug 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | 0.62% | - |
| Aug 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.25 | -0.36% | - |
| Aug 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | 3.22% | - |
| Aug 12, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.13 | -1.98% | - |
| Aug 11, 2025 | 4.21 | 4.34 | 4.21 | 4.34 | 4.21 | 1.59% | 8 |
| Aug 8, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.15 | 1.40% | - |
| Aug 7, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.09 | 0.62% | - |
| Aug 6, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.07 | 0.19% | - |
| Aug 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.06 | 1.29% | - |
| Aug 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.01 | -1.03% | - |
| Aug 1, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.05 | -1.33% | - |
| Jul 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.10 | 0.28% | - |
| Jul 30, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.09 | -0.12% | - |
| Jul 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.10 | 2.18% | - |
| Jul 28, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.01 | -1.60% | - |
| Jul 25, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.07 | -0.45% | - |
| Jul 24, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.09 | 1.99% | - |
| Jul 23, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.01 | 1.42% | - |
| Jul 22, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.96 | -0.15% | - |
| Jul 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.96 | 0.12% | - |
| Jul 18, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.96 | -0.46% | - |