Skip to main content
Grange Resources Limited (FRA:GRR)
Germany flag Germany · Delayed Price · Currency is EUR
0.168
+0.010 (6.33%)
Last updated: Dec 5, 2025, 8:56 AM CET

Grange Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.160.160.160.160.163.27%-
Dec 3, 20250.150.150.150.150.154.08%-
Dec 2, 20250.150.150.150.150.154.26%-
Dec 1, 20250.140.140.140.140.141.44%-
Nov 28, 20250.140.140.140.140.142.21%-
Nov 27, 20250.140.140.140.140.140.74%-
Nov 26, 20250.130.140.130.140.143.85%-
Nov 25, 20250.130.130.130.130.131.56%-
Nov 24, 20250.130.130.130.130.130.79%-
Nov 21, 20250.130.130.130.130.13-8.63%-
Nov 20, 20250.140.140.140.140.142.21%-
Nov 19, 20250.140.140.140.140.142.26%-
Nov 18, 20250.130.130.130.130.13-2.21%-
Nov 17, 20250.140.140.140.140.143.82%-
Nov 14, 20250.130.130.130.130.13-2.24%-
Nov 13, 20250.140.140.130.130.133.88%-
Nov 12, 20250.130.130.130.130.13-1.53%-
Nov 11, 20250.130.130.130.130.13-4.38%-
Nov 10, 20250.140.140.140.140.140.74%-
Nov 7, 20250.140.140.140.140.14-2.16%-
Nov 6, 20250.140.140.140.140.142.96%-
Nov 5, 20250.130.140.130.140.14-3.57%-
Nov 4, 20250.150.150.140.140.14-6.04%10
Nov 3, 20250.150.160.150.150.152.05%2,200
Oct 31, 20250.150.150.150.150.154.29%-
Oct 30, 20250.140.140.140.140.141.45%-
Oct 29, 20250.140.140.140.140.14-1.43%-
Oct 28, 20250.140.140.140.140.1413.82%-
Oct 27, 20250.120.120.120.120.120.82%-
Oct 24, 20250.120.120.120.120.12--
Oct 23, 20250.120.120.120.120.12-2.40%-
Oct 22, 20250.120.130.120.130.132.46%-
Oct 21, 20250.120.120.120.120.12-9.63%-
Oct 20, 20250.130.140.130.140.142.27%25,000
Oct 17, 20250.140.140.130.130.13--
Oct 16, 20250.130.130.130.130.13--
Oct 15, 20250.130.130.130.130.13--
Oct 14, 20250.130.130.130.130.130.76%-
Oct 13, 20250.130.130.130.130.13-4.38%1
Oct 10, 20250.140.140.140.140.140.74%-
Oct 9, 20250.130.140.130.140.143.03%-
Oct 8, 20250.130.130.130.130.13--
Oct 7, 20250.130.130.130.130.134.76%-
Oct 6, 20250.130.130.130.130.13-5.97%-
Oct 3, 20250.130.130.130.130.136.35%-
Oct 2, 20250.130.130.130.130.13-3
Oct 1, 20250.130.130.130.130.133.28%1
Sep 30, 20250.130.130.120.120.12-10.29%15
Sep 29, 20250.120.140.120.140.149.68%1,500
Sep 26, 20250.120.120.120.120.12-4.62%-
Sep 25, 20250.120.130.120.130.132.36%2,800
Sep 24, 20250.130.130.130.130.1310.43%-
Sep 23, 20250.120.120.120.120.12-12.88%10,124
Sep 22, 20250.120.130.120.130.1316.81%12,130
Sep 19, 20250.110.110.110.110.11-5.04%-
Sep 18, 20250.110.120.110.120.1212.26%2,000
Sep 17, 20250.110.110.110.110.11--
Sep 16, 20250.110.110.110.110.11-0.93%-
Sep 15, 20250.110.110.110.110.11--
Sep 12, 20250.110.110.110.110.110.94%-
Sep 11, 20250.110.110.110.110.11--
Sep 10, 20250.110.110.110.110.110.95%-
Sep 9, 20250.110.110.110.110.11--
Sep 8, 20250.110.110.110.110.11--
Sep 5, 20250.110.110.110.110.11--
Sep 4, 20250.110.110.110.110.11--
Sep 3, 20250.110.110.110.110.112.94%-
Sep 2, 20250.100.100.100.100.10--
Sep 1, 20250.100.100.100.100.10-2.86%-
Aug 29, 20250.110.110.110.110.112.94%-
Aug 28, 20250.100.100.100.100.10-9.73%-
Aug 27, 20250.110.110.110.110.112.73%-
Aug 26, 20250.110.110.110.110.112.80%-
Aug 25, 20250.110.110.110.110.112.88%-
Aug 22, 20250.100.100.100.100.10--
Aug 21, 20250.100.100.100.100.10--
Aug 20, 20250.100.100.100.100.10-5.45%-
Aug 19, 20250.110.110.110.110.11--
Aug 18, 20250.110.110.110.110.11--
Aug 15, 20250.110.110.110.110.11-0.90%-
Aug 14, 20250.110.110.110.110.112.78%-
Aug 13, 20250.110.110.110.110.11-9.24%-
Aug 12, 20250.110.120.110.120.1213.33%3,000
Aug 11, 20250.110.110.110.110.111.94%-
Aug 8, 20250.100.100.100.100.100.98%-
Aug 7, 20250.100.100.100.100.102.51%-
Aug 6, 20250.100.100.100.100.10-2.45%-
Aug 5, 20250.100.100.100.100.102.51%-
Aug 4, 20250.100.100.100.100.10-3.40%-
Aug 1, 20250.100.100.100.100.10-0.96%-
Jul 31, 20250.100.100.100.100.100.97%-
Jul 30, 20250.100.100.100.100.10--
Jul 29, 20250.100.100.100.100.10-6.36%-
Jul 28, 20250.110.110.110.110.114.76%-
Jul 25, 20250.110.110.110.110.11-1.87%-
Jul 24, 20250.110.110.110.110.117.54%10,000
Jul 23, 20250.100.100.100.100.103.11%-
Jul 22, 20250.100.100.100.100.10-0.52%-
Jul 21, 20250.100.100.100.100.10-9.35%-
Jul 18, 20250.100.110.100.110.1110.88%15,000