Canada markets close in 1 hour 31 minutes

Grafton Group PLC (GN5.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
10.88-0.04 (-0.33%)
As of 08:12AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202410.8810.8810.8810.8810.88150
Apr 25, 202410.9110.9110.9110.9110.91-
Apr 24, 202410.9910.9910.9910.9910.99-
Apr 23, 202410.7910.7910.7910.7910.79-
Apr 22, 202410.7610.7610.7610.7610.76-
Apr 19, 202410.8610.8610.8610.8610.86-
Apr 18, 202410.9610.9610.9610.9610.96-
Apr 17, 202411.0411.0411.0411.0411.04-
Apr 16, 202411.3111.3111.3111.3111.31-
Apr 15, 202411.3611.3611.3611.3611.36-
Apr 12, 202411.4511.4511.4511.4511.45-
Apr 11, 202411.2911.2911.2911.2911.29-
Apr 11, 20240.26 Dividend
Apr 10, 202411.5911.5911.5911.5911.33-
Apr 09, 202411.5311.5311.5311.5311.27-
Apr 08, 202411.4611.4611.4611.4611.20-
Apr 05, 202411.4411.4411.4411.4411.18-
Apr 04, 202411.4111.4111.4111.4111.16-
Apr 03, 202411.3911.3911.3911.3911.13-
Apr 02, 202411.6711.6711.6711.6711.41-
Mar 28, 202411.5511.5511.5511.5511.29-
Mar 27, 202411.6211.6211.6211.6211.36-
Mar 26, 202411.5311.5311.5311.5311.28-
Mar 25, 202411.5211.5211.5211.5211.26-
Mar 22, 202411.5411.5411.5411.5411.28-
Mar 21, 202411.4711.4711.4711.4711.21-
Mar 20, 202411.3511.3511.3511.3511.09-
Mar 19, 202411.3911.3911.3911.3911.13-
Mar 18, 202411.4611.4611.4611.4611.20-
Mar 15, 202411.4111.4111.4111.4111.15-
Mar 14, 202411.4211.4211.4211.4211.16-
Mar 13, 202411.5111.5111.5111.5111.25-
Mar 12, 202411.5111.5111.5111.5111.26-
Mar 11, 202411.4711.4711.4711.4711.21-
Mar 08, 202411.2811.2811.2811.2811.03-
Mar 07, 202411.2211.2211.2211.2210.97-
Mar 06, 202411.2611.2611.2611.2611.00-
Mar 05, 202411.2811.2811.2811.2811.02-
Mar 04, 202411.4511.4511.4511.4511.19-
Mar 01, 202411.3611.3611.3611.3611.10-
Feb 29, 202411.2311.2311.2311.2310.98-
Feb 28, 202411.2511.2511.2511.2510.99-
Feb 27, 202411.2111.2111.2111.2110.96-
Feb 26, 202411.4011.4011.4011.4011.14-
Feb 23, 202411.3711.3711.3711.3711.12-
Feb 22, 202411.3111.3111.3111.3111.06-
Feb 21, 202411.3611.3611.3611.3611.11-
Feb 20, 202411.5211.5211.5211.5211.26-
Feb 19, 202411.5611.5611.5611.5611.30-
Feb 16, 202411.4911.4911.4911.4911.23-
Feb 15, 202411.3211.3211.3211.3211.07-
Feb 14, 202411.1111.1111.1111.1110.86-
Feb 13, 202411.3011.3011.3011.3011.05-
Feb 12, 202411.2511.2511.2511.2510.99-
Feb 09, 202411.1411.1411.1411.1410.89-
Feb 08, 202411.2011.2011.2011.2010.95-
Feb 07, 202411.1211.1211.1211.1210.87-
Feb 06, 202410.9710.9710.9710.9710.73-
Feb 05, 202411.2611.2611.2611.2611.00-
Feb 02, 202411.3911.3911.3911.3911.13-
Feb 01, 202411.3711.3711.3711.3711.12-
Jan 31, 202411.4211.4211.4211.4211.17-
Jan 30, 202411.4411.4411.4411.4411.18-
Jan 29, 202411.2311.2311.2311.2310.98-
Jan 26, 202411.0811.0811.0811.0810.83-
Jan 25, 202410.9910.9910.9910.9910.74-
Jan 24, 202411.0311.0311.0311.0310.78-
Jan 23, 202411.0611.0611.0611.0610.82-
Jan 22, 202410.6910.6910.6910.6910.45-
Jan 19, 202410.7910.7910.7910.7910.55-
Jan 18, 202410.5010.5010.5010.5010.26-
Jan 17, 202410.7310.7310.7310.7310.49-
Jan 16, 202410.5610.5610.5610.5610.33-
Jan 15, 202410.3210.3210.3210.3210.09-
Jan 12, 202410.3210.3210.3210.3210.09-
Jan 11, 202410.4110.4110.4110.4110.18-
Jan 10, 202410.2510.2510.2510.2510.02-
Jan 09, 202410.2910.2910.2910.2910.06-
Jan 08, 202410.2310.2310.2310.2310.00-
Jan 05, 202410.3810.3810.3810.3810.15-
Jan 04, 202410.4710.4710.4710.4710.24-
Jan 03, 202410.3410.3410.3410.3410.11-
Jan 02, 202410.5010.5010.5010.5010.26-
Dec 29, 202310.6110.6110.4310.4310.20-
Dec 28, 202310.6710.6710.6710.6710.43-
Dec 27, 202310.7310.7310.7310.7310.49-
Dec 22, 202310.7010.7010.7010.7010.46-
Dec 21, 202310.7310.7310.7310.7310.49-
Dec 20, 202310.7910.7910.7910.7910.55-
Dec 19, 202310.7410.7410.7410.7410.50-
Dec 18, 202310.8810.8810.8810.8810.63-
Dec 15, 202310.7710.7710.7710.7710.52-
Dec 14, 202310.2110.2110.2110.219.98-
Dec 13, 20239.969.969.969.969.74-
Dec 12, 202310.0910.0910.0910.099.87-
Dec 11, 202310.0110.0110.0110.019.79-
Dec 08, 20239.849.849.849.849.61-
Dec 07, 20239.769.769.769.769.54-
Dec 06, 20239.579.579.579.579.36-
Dec 05, 20239.379.379.379.379.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...