Graco Inc. (FRA:GA8)
Germany
· Delayed Price · Currency is EUR 71.42
-0.16 (-0.22%)
At close: Dec 5, 2025
Graco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.22 | 72.12 | 71.22 | 72.12 | 72.12 | 0.75% | - |
| Dec 4, 2025 | 70.80 | 71.76 | 70.80 | 71.58 | 71.58 | 1.04% | - |
| Dec 3, 2025 | 70.54 | 70.84 | 70.54 | 70.84 | 70.84 | -0.11% | - |
| Dec 2, 2025 | 70.02 | 71.00 | 70.02 | 70.92 | 70.92 | 0.20% | - |
| Dec 1, 2025 | 70.48 | 71.38 | 70.40 | 70.78 | 70.78 | -0.20% | - |
| Nov 28, 2025 | 70.70 | 71.30 | 70.70 | 70.92 | 70.92 | 0.51% | - |
| Nov 27, 2025 | 70.54 | 70.56 | 70.54 | 70.56 | 70.56 | -0.42% | - |
| Nov 26, 2025 | 71.36 | 71.84 | 70.86 | 70.86 | 70.86 | -1.09% | - |
| Nov 25, 2025 | 69.68 | 71.64 | 69.68 | 71.64 | 71.64 | 2.11% | - |
| Nov 24, 2025 | 71.22 | 71.22 | 70.16 | 70.16 | 70.16 | -1.79% | - |
| Nov 21, 2025 | 68.76 | 71.50 | 68.76 | 71.44 | 71.44 | 3.93% | - |
| Nov 20, 2025 | 69.36 | 69.40 | 68.44 | 68.74 | 68.74 | - | - |
| Nov 19, 2025 | 67.88 | 68.84 | 67.88 | 68.74 | 68.74 | 0.70% | - |
| Nov 18, 2025 | 67.38 | 68.42 | 67.38 | 68.26 | 68.26 | -0.06% | - |
| Nov 17, 2025 | 69.02 | 69.16 | 68.30 | 68.30 | 68.30 | -0.73% | - |
| Nov 14, 2025 | 69.20 | 69.42 | 68.80 | 68.80 | 68.80 | -1.23% | - |
| Nov 13, 2025 | 70.94 | 71.18 | 69.66 | 69.66 | 69.66 | -2.05% | - |
| Nov 12, 2025 | 70.56 | 71.24 | 70.56 | 71.12 | 71.12 | 0.45% | - |
| Nov 11, 2025 | 70.28 | 70.80 | 70.22 | 70.80 | 70.80 | 0.28% | - |
| Nov 10, 2025 | 70.70 | 70.70 | 70.26 | 70.60 | 70.60 | 0.40% | - |
| Nov 7, 2025 | 70.10 | 70.38 | 69.26 | 70.32 | 70.32 | 0.03% | - |
| Nov 6, 2025 | 70.92 | 71.14 | 70.30 | 70.30 | 70.30 | -1.71% | - |
| Nov 5, 2025 | 70.58 | 71.62 | 70.58 | 71.52 | 71.52 | 0.39% | - |
| Nov 4, 2025 | 69.52 | 71.24 | 69.52 | 71.24 | 71.24 | 0.99% | - |
| Nov 3, 2025 | 70.46 | 70.68 | 70.00 | 70.54 | 70.54 | -0.37% | - |
| Oct 31, 2025 | 69.70 | 70.92 | 69.70 | 70.80 | 70.80 | 1.69% | - |
| Oct 30, 2025 | 69.36 | 70.42 | 69.36 | 69.62 | 69.62 | 0.14% | - |
| Oct 29, 2025 | 70.04 | 70.10 | 69.52 | 69.52 | 69.52 | -0.29% | - |
| Oct 28, 2025 | 70.12 | 70.28 | 69.72 | 69.72 | 69.72 | -0.74% | - |
| Oct 27, 2025 | 70.62 | 71.24 | 70.24 | 70.24 | 70.24 | -0.31% | - |
| Oct 24, 2025 | 70.14 | 70.66 | 70.14 | 70.46 | 70.46 | 0.48% | - |
| Oct 23, 2025 | 70.02 | 70.12 | 68.76 | 70.12 | 70.12 | -0.20% | - |
| Oct 22, 2025 | 71.88 | 71.90 | 70.26 | 70.26 | 70.26 | -2.74% | - |
| Oct 21, 2025 | 70.30 | 72.30 | 70.30 | 72.24 | 72.24 | 2.35% | - |
| Oct 20, 2025 | 70.06 | 70.74 | 70.06 | 70.58 | 70.58 | 0.40% | - |
| Oct 17, 2025 | 68.72 | 70.32 | 68.72 | 70.30 | 70.06 | 1.12% | - |
| Oct 16, 2025 | 70.14 | 70.28 | 69.38 | 69.52 | 69.29 | -1.08% | 8 |
| Oct 15, 2025 | 70.32 | 70.48 | 70.10 | 70.28 | 70.04 | -0.23% | - |
| Oct 14, 2025 | 69.02 | 70.50 | 69.02 | 70.44 | 70.20 | 0.77% | - |
| Oct 13, 2025 | 69.52 | 70.20 | 69.52 | 69.90 | 69.67 | 1.69% | - |
| Oct 10, 2025 | 70.38 | 70.88 | 68.74 | 68.74 | 68.51 | -2.66% | - |
| Oct 9, 2025 | 71.32 | 71.84 | 70.62 | 70.62 | 70.38 | -1.53% | 104 |
| Oct 8, 2025 | 71.44 | 71.94 | 71.44 | 71.72 | 71.48 | 0.25% | - |
| Oct 7, 2025 | 72.00 | 72.44 | 71.38 | 71.54 | 71.30 | -1.05% | - |
| Oct 6, 2025 | 72.06 | 72.54 | 72.06 | 72.30 | 72.06 | -0.08% | - |
| Oct 3, 2025 | 72.10 | 72.60 | 71.70 | 72.36 | 72.12 | 0.44% | - |
| Oct 2, 2025 | 71.60 | 72.32 | 71.52 | 72.04 | 71.80 | 0.19% | - |
| Oct 1, 2025 | 71.50 | 72.02 | 71.50 | 71.90 | 71.66 | 0.53% | - |
| Sep 30, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.28 | -1.49% | - |
| Sep 29, 2025 | 72.00 | 73.00 | 72.00 | 72.60 | 72.36 | 1.40% | 174 |
| Sep 26, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.36 | 0.56% | - |
| Sep 25, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 70.96 | -0.70% | - |
| Sep 24, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.46 | 0.76% | - |
| Sep 23, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 70.92 | -0.50% | - |
| Sep 22, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.28 | -0.31% | - |
| Sep 19, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.50 | 0.11% | - |
| Sep 18, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.42 | 0.96% | - |
| Sep 17, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.74 | -0.73% | - |
| Sep 16, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.26 | -0.20% | - |
| Sep 15, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.40 | -1.76% | - |
| Sep 12, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.68 | 1.14% | - |
| Sep 11, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.86 | 0.39% | - |
| Sep 10, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.58 | -1.07% | - |
| Sep 9, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.36 | -0.38% | - |
| Sep 8, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.64 | -0.82% | - |
| Sep 5, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.23 | 0.63% | - |
| Sep 4, 2025 | 72.00 | 73.02 | 72.00 | 73.02 | 72.78 | 1.44% | 125 |
| Sep 3, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.74 | -0.74% | - |
| Sep 2, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.28 | 0.30% | - |
| Sep 1, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.06 | -1.26% | - |
| Aug 29, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 72.97 | -1.59% | - |
| Aug 28, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.15 | 0.30% | - |
| Aug 27, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 73.93 | - | - |
| Aug 26, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 73.93 | 0.19% | - |
| Aug 25, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 73.79 | 2.04% | - |
| Aug 22, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.32 | -0.33% | - |
| Aug 21, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.56 | -0.98% | - |
| Aug 20, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.27 | 1.69% | - |
| Aug 19, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.06 | 0.92% | - |
| Aug 18, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.40 | -2.16% | - |
| Aug 15, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 72.97 | -1.35% | - |
| Aug 14, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 73.97 | 2.32% | - |
| Aug 13, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.30 | 1.88% | - |
| Aug 12, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 70.96 | 0.03% | - |
| Aug 11, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 70.94 | -0.70% | - |
| Aug 8, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.44 | 0.93% | - |
| Aug 7, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 70.78 | -1.69% | - |
| Aug 6, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.00 | 0.87% | - |
| Aug 5, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.38 | 0.73% | - |
| Aug 4, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 70.86 | -2.36% | - |
| Aug 1, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.58 | 0.28% | - |
| Jul 31, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.38 | -0.30% | - |
| Jul 30, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.60 | 0.30% | - |
| Jul 29, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.38 | 0.92% | - |
| Jul 28, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.72 | 0.06% | - |
| Jul 25, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.68 | -1.13% | - |
| Jul 24, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.50 | -1.78% | - |
| Jul 23, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 73.81 | 0.43% | - |
| Jul 22, 2025 | 73.28 | 74.12 | 73.28 | 73.74 | 73.49 | -0.43% | 81 |
| Jul 21, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 73.81 | -1.46% | - |