The Greenbrier Companies, Inc. (FRA:G90)
Germany
· Delayed Price · Currency is EUR 37.60
0.00 (0.00%)
At close: Dec 4, 2025
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.72% | - |
| Dec 4, 2025 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | - | - |
| Dec 3, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | - | - |
| Dec 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.73% | - |
| Dec 1, 2025 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Nov 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Nov 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Nov 26, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Nov 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Nov 24, 2025 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | 3.41% | - |
| Nov 21, 2025 | 35.60 | 35.80 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Nov 20, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | - | - |
| Nov 19, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 1.71% | - |
| Nov 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Nov 17, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Nov 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Nov 13, 2025 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Nov 12, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -3.85% | - |
| Nov 11, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.12 | - | - |
| Nov 10, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.12 | 2.25% | - |
| Nov 7, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.33 | -0.56% | - |
| Nov 6, 2025 | 36.20 | 36.20 | 35.80 | 35.80 | 35.53 | 1.13% | - |
| Nov 5, 2025 | 35.60 | 35.80 | 35.40 | 35.40 | 35.13 | - | - |
| Nov 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.13 | -0.56% | - |
| Nov 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.33 | -1.11% | - |
| Oct 31, 2025 | 35.40 | 36.00 | 35.00 | 36.00 | 35.73 | 2.27% | - |
| Oct 30, 2025 | 36.00 | 37.20 | 35.20 | 35.20 | 34.93 | 1.73% | 3 |
| Oct 29, 2025 | 35.60 | 35.60 | 34.60 | 34.60 | 34.34 | -8.47% | - |
| Oct 28, 2025 | 39.00 | 39.00 | 37.80 | 37.80 | 37.51 | -2.58% | 53 |
| Oct 27, 2025 | 39.00 | 39.40 | 38.80 | 38.80 | 38.51 | 0.52% | - |
| Oct 24, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.31 | - | - |
| Oct 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.31 | - | 71 |
| Oct 22, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.31 | 0.52% | - |
| Oct 21, 2025 | 38.80 | 38.80 | 38.40 | 38.40 | 38.11 | -0.52% | - |
| Oct 20, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.31 | 1.58% | - |
| Oct 17, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 37.71 | -1.55% | - |
| Oct 16, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.31 | 0.52% | - |
| Oct 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.11 | 2.13% | - |
| Oct 14, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 37.31 | 1.08% | - |
| Oct 13, 2025 | 37.40 | 37.80 | 37.20 | 37.20 | 36.92 | -2.62% | - |
| Oct 10, 2025 | 38.60 | 38.60 | 38.20 | 38.20 | 37.91 | - | - |
| Oct 9, 2025 | 38.40 | 38.60 | 38.20 | 38.20 | 37.91 | 1.06% | - |
| Oct 8, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.51 | -1.56% | - |
| Oct 7, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.11 | -1.03% | - |
| Oct 6, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.51 | 1.04% | - |
| Oct 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.11 | -1.03% | - |
| Oct 2, 2025 | 38.80 | 38.80 | 38.60 | 38.80 | 38.51 | 1.57% | - |
| Oct 1, 2025 | 38.20 | 38.40 | 38.20 | 38.20 | 37.91 | - | - |
| Sep 30, 2025 | 38.40 | 38.40 | 38.20 | 38.20 | 37.91 | -2.05% | - |
| Sep 29, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 38.70 | 2.09% | - |
| Sep 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.91 | 1.06% | - |
| Sep 25, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.51 | -2.58% | - |
| Sep 24, 2025 | 38.20 | 38.80 | 38.20 | 38.80 | 38.51 | - | - |
| Sep 23, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.51 | 1.57% | - |
| Sep 22, 2025 | 38.60 | 38.60 | 38.20 | 38.20 | 37.91 | -1.55% | - |
| Sep 19, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.51 | 1.57% | - |
| Sep 18, 2025 | 38.00 | 38.20 | 37.80 | 38.20 | 37.91 | -0.52% | - |
| Sep 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.11 | - | - |
| Sep 16, 2025 | 38.80 | 38.80 | 38.40 | 38.40 | 38.11 | -0.52% | - |
| Sep 15, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.31 | -2.03% | - |
| Sep 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.10 | 2.07% | - |
| Sep 11, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.31 | - | - |
| Sep 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.31 | 0.52% | - |
| Sep 9, 2025 | 38.80 | 38.80 | 38.40 | 38.40 | 38.11 | -2.54% | - |
| Sep 8, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.10 | 0.51% | - |
| Sep 5, 2025 | 39.60 | 39.60 | 39.20 | 39.20 | 38.90 | 1.03% | - |
| Sep 4, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.51 | -0.51% | - |
| Sep 3, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 38.70 | 0.52% | - |
| Sep 2, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.51 | -0.51% | - |
| Sep 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | -1.02% | - |
| Aug 29, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.10 | -0.51% | - |
| Aug 28, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.30 | 1.02% | - |
| Aug 27, 2025 | 39.60 | 39.60 | 39.20 | 39.20 | 38.90 | 0.51% | - |
| Aug 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | -1.02% | - |
| Aug 25, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.10 | 1.55% | - |
| Aug 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.51 | - | - |
| Aug 21, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.51 | -0.51% | - |
| Aug 20, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 38.70 | 1.56% | - |
| Aug 19, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.11 | 1.05% | - |
| Aug 18, 2025 | 38.40 | 38.40 | 38.00 | 38.00 | 37.71 | -2.56% | - |
| Aug 15, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 38.70 | -1.02% | - |
| Aug 14, 2025 | 39.80 | 39.80 | 39.40 | 39.40 | 39.10 | - | - |
| Aug 13, 2025 | 39.40 | 39.40 | 39.20 | 39.40 | 39.10 | 3.14% | - |
| Aug 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.91 | - | - |
| Aug 11, 2025 | 38.00 | 38.20 | 38.00 | 38.20 | 37.91 | 1.60% | - |
| Aug 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.31 | -1.57% | - |
| Aug 7, 2025 | 38.00 | 38.20 | 38.00 | 38.20 | 37.91 | - | - |
| Aug 6, 2025 | 38.40 | 38.60 | 38.20 | 38.20 | 37.91 | 1.60% | - |
| Aug 5, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.31 | 0.53% | - |
| Aug 4, 2025 | 37.40 | 37.60 | 37.40 | 37.40 | 37.12 | -0.53% | - |
| Aug 1, 2025 | 39.00 | 39.00 | 37.60 | 37.60 | 37.31 | -3.59% | - |
| Jul 31, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 38.70 | -1.02% | - |
| Jul 30, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.10 | -1.99% | - |
| Jul 29, 2025 | 39.60 | 40.20 | 39.60 | 40.20 | 39.90 | 2.03% | - |
| Jul 28, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.10 | -0.51% | - |
| Jul 25, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.30 | -0.50% | - |
| Jul 24, 2025 | 40.60 | 40.60 | 39.80 | 39.80 | 39.50 | -2.93% | - |
| Jul 23, 2025 | 40.80 | 41.00 | 40.60 | 41.00 | 40.69 | 1.49% | - |
| Jul 22, 2025 | 40.20 | 42.60 | 40.20 | 40.40 | 40.09 | -1.46% | 250 |
| Jul 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | -1.91% | - |