Granite Construction Incorporated (FRA:GRG)
Germany
· Delayed Price · Currency is EUR 92.00
+1.00 (1.10%)
At close: Dec 5, 2025
Granite Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Dec 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Dec 2, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Dec 1, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Nov 28, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Nov 27, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Nov 26, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Nov 25, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Nov 24, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Nov 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Nov 20, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Nov 19, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.92% | - |
| Nov 18, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.84% | - |
| Nov 17, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Nov 14, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Nov 13, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Nov 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.92% | - |
| Nov 11, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Nov 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Nov 7, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.84% | - |
| Nov 6, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Nov 5, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Nov 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Nov 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Oct 31, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Oct 30, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Oct 29, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Oct 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | - |
| Oct 27, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Oct 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Oct 23, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Oct 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Oct 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Oct 20, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Oct 17, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | - |
| Oct 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Oct 15, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Oct 14, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.70% | - |
| Oct 13, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.78% | - |
| Oct 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Oct 9, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Oct 8, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Oct 7, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Oct 6, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Oct 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Oct 2, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Sep 30, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Sep 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | - | - |
| Sep 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | - | - |
| Sep 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | -1.08% | - |
| Sep 24, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.89 | - | - |
| Sep 23, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.89 | 0.54% | - |
| Sep 22, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.39 | 0.54% | - |
| Sep 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | 1.10% | - |
| Sep 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | 1.11% | - |
| Sep 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.89 | -2.17% | - |
| Sep 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | 1.66% | - |
| Sep 15, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.39 | -2.16% | - |
| Sep 12, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.39 | 1.09% | - |
| Sep 11, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.39 | 0.55% | - |
| Sep 10, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | - | - |
| Sep 9, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | - | - |
| Sep 8, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | -1.09% | - |
| Sep 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | 2.79% | - |
| Sep 4, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.39 | -1.10% | - |
| Sep 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.39 | -0.55% | - |
| Sep 2, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | - | - |
| Sep 1, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | -2.15% | - |
| Aug 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.89 | -1.06% | - |
| Aug 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.89 | -0.53% | - |
| Aug 27, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.39 | 1.07% | - |
| Aug 26, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.39 | -0.53% | - |
| Aug 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.89 | 0.53% | - |
| Aug 22, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.39 | 0.54% | - |
| Aug 21, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.89 | - | - |
| Aug 20, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.89 | -0.53% | - |
| Aug 19, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.39 | 2.19% | - |
| Aug 18, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.39 | -3.68% | - |
| Aug 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.89 | 1.06% | - |
| Aug 14, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.89 | -1.05% | - |
| Aug 13, 2025 | 92.50 | 95.00 | 92.50 | 95.00 | 94.89 | 4.40% | 100 |
| Aug 12, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.89 | 0.55% | - |
| Aug 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.39 | 5.23% | - |
| Aug 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.90 | 8.18% | - |
| Aug 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.40 | -2.45% | - |
| Aug 6, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.40 | 1.88% | - |
| Aug 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.90 | 0.63% | - |
| Aug 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.40 | -3.05% | - |
| Aug 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.90 | -1.20% | - |
| Jul 31, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.90 | 1.84% | - |
| Jul 30, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.40 | 0.62% | - |
| Jul 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.90 | -0.61% | - |
| Jul 28, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.40 | 1.24% | - |
| Jul 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.40 | - | - |
| Jul 24, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.40 | - | - |
| Jul 23, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.40 | 0.63% | - |
| Jul 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.90 | -0.62% | - |
| Jul 21, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.40 | - | - |
| Jul 18, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.40 | 1.90% | - |