Greiffenberger AG (FRA:GRF)
Germany
· Delayed Price · Currency is EUR 0.590
-0.002 (-0.34%)
Last updated: Dec 4, 2025, 8:00 AM CET
Greiffenberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.68% | - |
| Dec 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Dec 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | - |
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 20 |
| Nov 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.69% | - |
| Nov 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.69% | - |
| Nov 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.06% | - |
| Nov 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.04% | - |
| Nov 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.04% | - |
| Nov 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 1,200 |
| Nov 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Nov 14, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -13.14% | 1,000 |
| Nov 13, 2025 | 0.85 | 0.85 | 0.70 | 0.70 | 0.70 | -19.91% | 1,220 |
| Nov 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.23% | - |
| Nov 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.13% | - |
| Nov 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 4, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 500 |
| Nov 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.23% | - |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.91% | - |
| Oct 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.23% | - |
| Oct 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.38% | - |
| Oct 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | - |
| Oct 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.22% | - |
| Oct 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.95% | - |
| Oct 21, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.66% | 110 |
| Oct 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.57% | - |
| Oct 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| Oct 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.44% | - |
| Oct 15, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 49 |
| Oct 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.23% | - |
| Oct 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.18% | - |
| Oct 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 14.35% | - |
| Oct 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.48% | - |
| Oct 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.40% | - |
| Oct 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.12% | - |
| Oct 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.48% | - |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.66% | 478 |
| Oct 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.60% | - |
| Sep 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Sep 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Sep 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Sep 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.49% | - |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.57% | - |
| Sep 22, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.57% | 150 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -4.37% | 1,800 |
| Sep 18, 2025 | 1.19 | 1.45 | 1.12 | 1.15 | 1.15 | 3.15% | 8,011 |
| Sep 17, 2025 | 0.75 | 1.25 | 0.75 | 1.11 | 1.11 | 38.06% | 9,773 |
| Sep 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.66% | - |
| Sep 15, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | 9.07% | 1,000 |
| Sep 12, 2025 | 0.98 | 0.98 | 0.82 | 0.82 | 0.82 | -20.39% | 3,990 |
| Sep 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.65% | 3,927 |
| Sep 10, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 3.86% | 2,700 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.12% | 200 |
| Sep 8, 2025 | 1.38 | 1.58 | 0.99 | 0.99 | 0.99 | -41.53% | 31,741 |
| Sep 5, 2025 | 0.59 | 2.56 | 0.59 | 1.70 | 1.70 | 183.33% | 6,500 |
| Sep 4, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 4.90% | 1,518 |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.78% | - |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.72% | - |
| Sep 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.41% | - |
| Aug 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.39% | - |
| Aug 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -15.33% | - |
| Aug 27, 2025 | 0.51 | 0.60 | 0.51 | 0.60 | 0.60 | 19.52% | 10,000 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.66% | - |
| Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.12% | - |
| Aug 22, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 12.83% | 1,200 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.22% | - |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | - |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | - |
| Aug 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.40% | - |
| Aug 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -9.40% | - |
| Aug 14, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -5.66% | 1,704 |
| Aug 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | - |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.94% | - |
| Aug 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.84% | - |
| Aug 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Aug 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -9.33% | - |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 8.30% | 1,015 |
| Aug 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.21% | - |
| Aug 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | - |
| Aug 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.81% | - |
| Jul 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 9.49% | - |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.60% | - |
| Jul 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.11% | - |
| Jul 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.56% | - |
| Jul 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.39% | - |
| Jul 24, 2025 | 0.54 | 0.60 | 0.54 | 0.59 | 0.59 | -10.27% | 1,700 |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 19.93% | - |
| Jul 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | - |
| Jul 21, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -9.97% | 3,000 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |