Grafton Group plc (FRA:GN5)
Germany
· Delayed Price · Currency is EUR 10.78
+0.25 (2.34%)
At close: Dec 5, 2025
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | - |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.30% | - |
| Dec 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.78% | - |
| Dec 1, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.51% | - |
| Nov 28, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.24% | - |
| Nov 27, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.10% | - |
| Nov 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 3.18% | - |
| Nov 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | - |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.90% | - |
| Nov 21, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.65% | - |
| Nov 20, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.08% | - |
| Nov 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.73% | - |
| Nov 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.07% | - |
| Nov 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.72% | - |
| Nov 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -3.60% | - |
| Nov 13, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.22% | - |
| Nov 12, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.91% | - |
| Nov 11, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.34% | - |
| Nov 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.37% | - |
| Nov 7, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.37% | - |
| Nov 6, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.62% | - |
| Nov 5, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.93% | - |
| Nov 4, 2025 | 10.70 | 10.74 | 10.70 | 10.74 | 10.74 | -0.54% | 100 |
| Nov 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.46% | - |
| Oct 31, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% | - |
| Oct 30, 2025 | 11.21 | 11.21 | 11.08 | 11.08 | 11.08 | -1.30% | 1,245 |
| Oct 29, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.27% | - |
| Oct 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.18% | - |
| Oct 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.11% | - |
| Oct 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.09% | - |
| Oct 23, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 4.82% | - |
| Oct 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.04% | - |
| Oct 21, 2025 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | -0.46% | 20 |
| Oct 20, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.63% | - |
| Oct 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.27% | - |
| Oct 16, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.02% | - |
| Oct 15, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.13% | - |
| Oct 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.54% | - |
| Oct 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.23% | - |
| Oct 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.06% | - |
| Oct 9, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.06% | - |
| Oct 8, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.80% | - |
| Oct 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.54% | - |
| Oct 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.82% | - |
| Oct 3, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.53% | - |
| Oct 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.11% | - |
| Oct 1, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.25% | - |
| Sep 30, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.89% | - |
| Sep 29, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.62% | - |
| Sep 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.80% | - |
| Sep 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.68% | - |
| Sep 24, 2025 | 10.26 | 10.38 | 10.26 | 10.38 | 10.38 | 2.27% | 1,470 |
| Sep 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.28% | - |
| Sep 22, 2025 | 10.09 | 10.18 | 10.09 | 10.18 | 10.18 | 0.51% | 1,775 |
| Sep 19, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.52% | - |
| Sep 18, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.93% | - |
| Sep 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.10% | - |
| Sep 16, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.29% | - |
| Sep 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.43% | - |
| Sep 12, 2025 | 10.29 | 10.37 | 10.29 | 10.37 | 10.37 | 2.82% | 342 |
| Sep 11, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.08% | - |
| Sep 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | -0.04% | - |
| Sep 9, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | 1.96% | - |
| Sep 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | 0.34% | - |
| Sep 5, 2025 | 9.93 | 10.07 | 9.93 | 10.07 | 9.95 | 1.74% | 180 |
| Sep 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.78 | 1.82% | - |
| Sep 3, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.61 | -3.39% | - |
| Sep 2, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.94 | -1.29% | 200 |
| Sep 1, 2025 | 10.06 | 10.20 | 10.06 | 10.20 | 10.08 | 1.17% | 200 |
| Aug 29, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.96 | -0.55% | - |
| Aug 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.01 | -0.61% | - |
| Aug 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | -1.90% | - |
| Aug 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 0.19% | - |
| Aug 25, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.25 | 1.27% | - |
| Aug 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | -0.35% | - |
| Aug 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.16 | -0.45% | - |
| Aug 20, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.20 | 0.33% | - |
| Aug 19, 2025 | 10.17 | 10.39 | 10.17 | 10.29 | 10.17 | 1.96% | 231 |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | 0.04% | - |
| Aug 15, 2025 | 10.22 | 10.22 | 10.09 | 10.09 | 9.97 | -0.26% | 25 |
| Aug 14, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.00 | 0.22% | - |
| Aug 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | 0.26% | - |
| Aug 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.95 | -1.16% | - |
| Aug 11, 2025 | 10.12 | 10.19 | 10.12 | 10.19 | 10.07 | 0.45% | 56 |
| Aug 8, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | 1.28% | - |
| Aug 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | -1.24% | - |
| Aug 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | -0.67% | - |
| Aug 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.08 | 1.53% | - |
| Aug 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | -1.68% | - |
| Aug 1, 2025 | 10.26 | 10.26 | 10.23 | 10.23 | 10.10 | 0.16% | 10 |
| Jul 31, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.09 | -0.43% | - |
| Jul 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | -0.93% | - |
| Jul 29, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | 0.14% | - |
| Jul 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | -1.58% | - |
| Jul 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | 1.29% | - |
| Jul 24, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | -0.08% | - |
| Jul 23, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.25 | -0.71% | - |
| Jul 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | -1.42% | - |
| Jul 21, 2025 | 10.52 | 10.60 | 10.52 | 10.60 | 10.47 | 1.09% | 13 |
| Jul 18, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.36 | 1.65% | - |