Griffon Corporation (FRA:GFF)
Germany
· Delayed Price · Currency is EUR 62.50
-1.50 (-2.34%)
Last updated: Dec 5, 2025, 8:08 AM CET
Griffon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Dec 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Dec 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Dec 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Nov 28, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Nov 27, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | -0.77% | - |
| Nov 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | 4.84% | - |
| Nov 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | -0.80% | - |
| Nov 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.32 | 6.84% | - |
| Nov 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.33 | -2.50% | - |
| Nov 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.82 | 2.56% | - |
| Nov 19, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.33 | 2.63% | 187 |
| Nov 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | -5.00% | - |
| Nov 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.82 | -0.83% | - |
| Nov 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | -1.63% | - |
| Nov 13, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | - | - |
| Nov 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | -0.81% | - |
| Nov 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | - | 20 |
| Nov 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | 0.81% | - |
| Nov 7, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | -2.38% | - |
| Nov 6, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.81 | -1.56% | - |
| Nov 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -0.78% | - |
| Nov 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 0.78% | - |
| Nov 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -0.78% | - |
| Oct 31, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 0.78% | - |
| Oct 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -2.29% | - |
| Oct 29, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - | - |
| Oct 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - | - |
| Oct 27, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | 0.77% | - |
| Oct 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | 0.78% | - |
| Oct 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | -2.27% | - |
| Oct 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | 3.13% | - |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | 0.79% | - |
| Oct 20, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | - | - |
| Oct 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | -1.55% | - |
| Oct 16, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 0.78% | - |
| Oct 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | 3.23% | - |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | -2.36% | - |
| Oct 13, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | -1.55% | - |
| Oct 10, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | -1.53% | - |
| Oct 9, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - | - |
| Oct 8, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - | - |
| Oct 7, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | -0.76% | - |
| Oct 6, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | - | - |
| Oct 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | 2.33% | - |
| Oct 2, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | - | - |
| Oct 1, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 0.78% | - |
| Sep 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - | - |
| Sep 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | 0.79% | - |
| Sep 26, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | -1.55% | - |
| Sep 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | -0.77% | - |
| Sep 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | 1.56% | - |
| Sep 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - | 24 |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -0.78% | - |
| Sep 19, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 0.78% | - |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -1.54% | 37 |
| Sep 17, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 64.81 | -2.26% | 30 |
| Sep 16, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | 1.53% | - |
| Sep 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | -2.96% | - |
| Sep 12, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.30 | 1.50% | - |
| Sep 11, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | -0.75% | - |
| Sep 10, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | -2.19% | - |
| Sep 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.30 | -1.44% | - |
| Sep 8, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.30 | 2.96% | - |
| Sep 5, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.30 | 3.05% | 33 |
| Sep 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | 0.77% | - |
| Sep 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | 0.78% | - |
| Sep 2, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | - | - |
| Sep 1, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | -2.27% | - |
| Aug 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | -1.49% | - |
| Aug 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.65 | 0.75% | - |
| Aug 27, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.15 | 2.31% | - |
| Aug 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.66 | 1.56% | - |
| Aug 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | 3.23% | - |
| Aug 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.68 | - | - |
| Aug 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.68 | -1.59% | - |
| Aug 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.67 | - | - |
| Aug 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.67 | 1.61% | - |
| Aug 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.68 | -2.36% | - |
| Aug 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.17 | -0.78% | - |
| Aug 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | 3.23% | - |
| Aug 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.68 | 3.33% | - |
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.69 | 0.84% | - |
| Aug 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.19 | 2.59% | - |
| Aug 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | -4.13% | - |
| Aug 7, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.18 | -14.79% | - |
| Aug 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.63 | 0.71% | - |
| Aug 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.13 | 1.44% | - |
| Aug 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.14 | -1.42% | - |
| Aug 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.13 | -1.40% | - |
| Jul 31, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.13 | - | - |
| Jul 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.13 | 0.70% | - |
| Jul 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.63 | 0.71% | - |
| Jul 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.13 | 2.17% | - |
| Jul 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.64 | - | - |
| Jul 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.64 | - | - |
| Jul 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.64 | 4.55% | - |
| Jul 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.65 | 0.76% | - |
| Jul 21, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.16 | -1.50% | - |
| Jul 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.15 | 1.53% | - |