Granite Ridge Resources, Inc. (FRA:Y60)
Germany
· Delayed Price · Currency is EUR 4.520
-0.040 (-0.88%)
At close: Dec 4, 2025
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | -0.44% | - |
| Dec 3, 2025 | 4.34 | 4.56 | 4.34 | 4.56 | 4.56 | 3.64% | - |
| Dec 2, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | -0.90% | - |
| Dec 1, 2025 | 4.38 | 4.48 | 4.38 | 4.44 | 4.44 | 2.78% | - |
| Nov 28, 2025 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Nov 27, 2025 | 4.42 | 4.42 | 4.36 | 4.38 | 4.29 | -2.23% | - |
| Nov 26, 2025 | 4.34 | 4.48 | 4.34 | 4.48 | 4.38 | 2.28% | - |
| Nov 25, 2025 | 4.30 | 4.40 | 4.28 | 4.38 | 4.29 | 0.46% | - |
| Nov 24, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.27 | -0.91% | - |
| Nov 21, 2025 | 4.24 | 4.42 | 4.24 | 4.40 | 4.30 | 2.33% | - |
| Nov 20, 2025 | 4.26 | 4.42 | 4.26 | 4.30 | 4.21 | 0.47% | - |
| Nov 19, 2025 | 4.38 | 4.38 | 4.28 | 4.28 | 4.19 | -3.60% | - |
| Nov 18, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.34 | 1.37% | - |
| Nov 17, 2025 | 4.40 | 4.52 | 4.38 | 4.38 | 4.29 | -0.90% | - |
| Nov 14, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.32 | - | - |
| Nov 13, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.32 | 0.91% | - |
| Nov 12, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.29 | -2.67% | - |
| Nov 11, 2025 | 4.34 | 4.50 | 4.34 | 4.50 | 4.40 | 3.69% | - |
| Nov 10, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.25 | -1.36% | - |
| Nov 7, 2025 | 4.62 | 4.62 | 4.32 | 4.40 | 4.30 | -5.58% | - |
| Nov 6, 2025 | 4.52 | 4.66 | 4.52 | 4.66 | 4.56 | 1.75% | - |
| Nov 5, 2025 | 4.52 | 4.62 | 4.52 | 4.58 | 4.48 | - | - |
| Nov 4, 2025 | 4.54 | 4.58 | 4.50 | 4.58 | 4.48 | 0.44% | - |
| Nov 3, 2025 | 4.50 | 4.56 | 4.48 | 4.56 | 4.46 | 1.33% | - |
| Oct 31, 2025 | 4.44 | 4.56 | 4.44 | 4.50 | 4.40 | 0.90% | - |
| Oct 30, 2025 | 4.42 | 4.52 | 4.42 | 4.46 | 4.36 | 0.90% | - |
| Oct 29, 2025 | 4.32 | 4.48 | 4.32 | 4.42 | 4.32 | 0.91% | - |
| Oct 28, 2025 | 4.38 | 4.44 | 4.38 | 4.38 | 4.29 | -1.35% | - |
| Oct 27, 2025 | 4.42 | 4.52 | 4.42 | 4.44 | 4.34 | -1.33% | - |
| Oct 24, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.40 | -2.60% | - |
| Oct 23, 2025 | 4.48 | 4.62 | 4.48 | 4.62 | 4.52 | 2.67% | - |
| Oct 22, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.40 | 2.27% | - |
| Oct 21, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.30 | -2.22% | - |
| Oct 20, 2025 | 4.46 | 4.50 | 4.44 | 4.50 | 4.40 | 0.90% | - |
| Oct 17, 2025 | 4.42 | 4.48 | 4.42 | 4.46 | 4.36 | 0.45% | - |
| Oct 16, 2025 | 4.54 | 4.54 | 4.44 | 4.44 | 4.34 | -2.63% | - |
| Oct 15, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.46 | 0.88% | - |
| Oct 14, 2025 | 4.56 | 4.56 | 4.50 | 4.52 | 4.42 | -1.74% | - |
| Oct 13, 2025 | 4.38 | 4.60 | 4.38 | 4.60 | 4.50 | 4.07% | - |
| Oct 10, 2025 | 4.68 | 4.68 | 4.42 | 4.42 | 4.32 | -6.36% | - |
| Oct 9, 2025 | 4.70 | 4.76 | 4.68 | 4.72 | 4.62 | -0.42% | - |
| Oct 8, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.64 | 0.42% | - |
| Oct 7, 2025 | 4.68 | 4.72 | 4.66 | 4.72 | 4.62 | - | - |
| Oct 6, 2025 | 4.58 | 4.74 | 4.58 | 4.72 | 4.62 | 1.72% | - |
| Oct 3, 2025 | 4.50 | 4.64 | 4.50 | 4.64 | 4.54 | 2.20% | - |
| Oct 2, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.44 | -3.40% | - |
| Oct 1, 2025 | 4.54 | 4.70 | 4.52 | 4.70 | 4.60 | 3.07% | - |
| Sep 30, 2025 | 4.62 | 4.62 | 4.52 | 4.56 | 4.46 | -2.15% | - |
| Sep 29, 2025 | 4.84 | 4.84 | 4.66 | 4.66 | 4.56 | -4.51% | - |
| Sep 26, 2025 | 4.82 | 4.94 | 4.82 | 4.88 | 4.77 | 0.83% | - |
| Sep 25, 2025 | 4.68 | 4.86 | 4.68 | 4.84 | 4.74 | 2.11% | - |
| Sep 24, 2025 | 4.62 | 4.76 | 4.62 | 4.74 | 4.64 | 1.72% | - |
| Sep 23, 2025 | 4.54 | 4.78 | 4.54 | 4.66 | 4.56 | 1.75% | - |
| Sep 22, 2025 | 4.54 | 4.58 | 4.50 | 4.58 | 4.48 | - | - |
| Sep 19, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.48 | -2.97% | - |
| Sep 18, 2025 | 4.62 | 4.72 | 4.62 | 4.72 | 4.62 | 2.16% | - |
| Sep 17, 2025 | 4.62 | 4.68 | 4.62 | 4.62 | 4.52 | -0.86% | - |
| Sep 16, 2025 | 4.48 | 4.66 | 4.48 | 4.66 | 4.56 | 3.56% | - |
| Sep 15, 2025 | 4.50 | 4.54 | 4.50 | 4.50 | 4.40 | -1.32% | - |
| Sep 12, 2025 | 4.54 | 4.62 | 4.54 | 4.56 | 4.46 | 0.44% | - |
| Sep 11, 2025 | 4.54 | 4.54 | 4.48 | 4.54 | 4.44 | -0.44% | - |
| Sep 10, 2025 | 4.36 | 4.56 | 4.36 | 4.56 | 4.46 | 3.17% | - |
| Sep 9, 2025 | 4.40 | 4.48 | 4.40 | 4.42 | 4.32 | - | - |
| Sep 8, 2025 | 4.48 | 4.50 | 4.42 | 4.42 | 4.32 | -1.78% | - |
| Sep 5, 2025 | 4.58 | 4.58 | 4.46 | 4.50 | 4.40 | -1.75% | - |
| Sep 4, 2025 | 4.48 | 4.62 | 4.48 | 4.58 | 4.48 | 1.33% | - |
| Sep 3, 2025 | 4.78 | 4.78 | 4.52 | 4.52 | 4.42 | -5.83% | - |
| Sep 2, 2025 | 4.68 | 4.82 | 4.68 | 4.80 | 4.70 | 3.90% | - |
| Sep 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | -1.70% | - |
| Aug 29, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | 4.60 | -2.49% | - |
| Aug 28, 2025 | 4.66 | 4.82 | 4.66 | 4.82 | 4.62 | 2.55% | - |
| Aug 27, 2025 | 4.80 | 4.90 | 4.70 | 4.70 | 4.51 | -2.49% | - |
| Aug 26, 2025 | 4.84 | 4.86 | 4.82 | 4.82 | 4.62 | -1.63% | - |
| Aug 25, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.70 | 0.41% | - |
| Aug 22, 2025 | 4.64 | 4.88 | 4.64 | 4.88 | 4.68 | 4.72% | - |
| Aug 21, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | 4.47 | 2.19% | - |
| Aug 20, 2025 | 4.40 | 4.56 | 4.40 | 4.56 | 4.37 | 2.70% | - |
| Aug 19, 2025 | 4.48 | 4.50 | 4.44 | 4.44 | 4.26 | -1.33% | - |
| Aug 18, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.32 | - | 220 |
| Aug 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.32 | -0.44% | - |
| Aug 14, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.34 | -2.16% | - |
| Aug 13, 2025 | 4.54 | 4.68 | 4.54 | 4.62 | 4.43 | 0.43% | - |
| Aug 12, 2025 | 4.46 | 4.60 | 4.46 | 4.60 | 4.41 | 2.68% | - |
| Aug 11, 2025 | 4.42 | 4.54 | 4.42 | 4.48 | 4.30 | - | - |
| Aug 8, 2025 | 4.12 | 4.48 | 4.12 | 4.48 | 4.30 | 8.74% | - |
| Aug 7, 2025 | 4.12 | 4.28 | 4.12 | 4.12 | 3.95 | -0.48% | - |
| Aug 6, 2025 | 4.10 | 4.22 | 4.10 | 4.14 | 3.97 | -0.48% | - |
| Aug 5, 2025 | 4.08 | 4.16 | 4.08 | 4.16 | 3.99 | 0.97% | - |
| Aug 4, 2025 | 4.16 | 4.20 | 4.10 | 4.12 | 3.95 | -1.90% | - |
| Aug 1, 2025 | 4.48 | 4.48 | 4.20 | 4.20 | 4.03 | -6.25% | - |
| Jul 31, 2025 | 4.54 | 4.58 | 4.48 | 4.48 | 4.30 | -1.75% | - |
| Jul 30, 2025 | 4.60 | 4.66 | 4.56 | 4.56 | 4.37 | -1.30% | - |
| Jul 29, 2025 | 4.54 | 4.64 | 4.54 | 4.62 | 4.43 | 1.32% | - |
| Jul 28, 2025 | 4.48 | 4.60 | 4.48 | 4.56 | 4.37 | 1.33% | - |
| Jul 25, 2025 | 4.48 | 4.52 | 4.48 | 4.50 | 4.32 | - | - |
| Jul 24, 2025 | 4.42 | 4.52 | 4.42 | 4.50 | 4.32 | 0.90% | - |
| Jul 23, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.28 | 0.90% | - |
| Jul 22, 2025 | 4.38 | 4.48 | 4.38 | 4.42 | 4.24 | - | - |
| Jul 21, 2025 | 4.56 | 4.60 | 4.42 | 4.42 | 4.24 | -4.33% | - |
| Jul 18, 2025 | 4.48 | 4.62 | 4.48 | 4.62 | 4.43 | 2.67% | - |