Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Grafton Group plc (GN5.F)

Compare
10.16
-0.31
(-2.92%)
At close: April 17 at 8:03:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.1610.1610.1610.1610.16-
Apr 17, 2025 0.30914897 Dividend
Apr 16, 202510.4710.4710.4710.4710.21-
Apr 15, 202510.2010.2010.2010.209.94-
Apr 14, 20259.809.809.809.809.55-
Apr 11, 20259.839.839.839.839.58-
Apr 10, 20259.959.959.959.959.70-
Apr 9, 20259.709.709.709.709.46-
Apr 8, 20259.539.539.539.539.29-
Apr 7, 20259.559.559.559.559.31-
Apr 4, 202510.2110.2110.2110.219.95-
Apr 3, 202510.2210.2210.2210.229.96-
Apr 2, 202510.2410.3110.2410.3110.05200
Apr 1, 202510.3110.3110.3110.3110.05-
Mar 31, 202510.3410.3410.3410.3410.0815
Mar 28, 202510.3610.3610.3610.3610.10-
Mar 27, 202510.3710.3710.3710.3710.11-
Mar 26, 202510.5110.5110.5110.5110.24-
Mar 25, 202510.5110.6610.5110.6610.3955
Mar 24, 202510.3410.3410.3410.3410.08-
Mar 21, 202510.4310.4310.4310.4310.17-
Mar 20, 202510.4910.4910.4910.4910.22-
Mar 19, 202510.3510.3510.3510.3510.09-
Mar 18, 202510.3810.3810.3810.3810.12-
Mar 17, 202510.2510.3810.2510.3810.1225
Mar 14, 202510.0310.0310.0310.039.77-
Mar 13, 202510.2710.2710.2710.2710.01-
Mar 12, 202510.2110.2110.2110.219.95-
Mar 11, 202510.2610.3010.2610.3010.04470
Mar 10, 202510.3710.3710.3710.3710.11-
Mar 7, 202510.1310.1310.1310.139.87-
Mar 6, 20259.839.839.839.839.58-
Mar 5, 20259.709.709.709.709.46-
Mar 4, 202510.1010.1010.1010.109.84-
Mar 3, 202510.0410.0410.0410.049.78-
Feb 28, 20259.929.929.929.929.67-
Feb 27, 202510.3310.3310.3310.3310.07-
Feb 26, 202510.1310.1310.1310.139.87-
Feb 25, 202510.1410.1710.1410.179.9255
Feb 24, 202510.2910.2910.2910.2910.03-
Feb 21, 202510.4210.4410.4210.4410.1810
Feb 20, 202510.5810.5810.5810.5810.31-
Feb 19, 202510.8710.8710.8710.8710.60-
Feb 18, 202510.9410.9610.9410.9610.68101
Feb 17, 202510.9910.9910.9910.9910.71-
Feb 14, 202510.9110.9110.9110.9110.63-
Feb 13, 202510.7910.7910.7910.7910.52-
Feb 12, 202510.9110.9110.9110.9110.63-
Feb 11, 202511.0511.0511.0511.0510.77-
Feb 10, 202510.8510.9610.8510.9610.69200
Feb 7, 202510.9610.9610.9610.9610.69-
Feb 6, 202510.9710.9710.9710.9710.69-
Feb 5, 202510.8210.8210.8210.8210.54-
Feb 4, 202510.9010.9010.9010.9010.63-
Feb 3, 202510.9810.9810.9810.9810.70-
Jan 31, 202511.0311.0311.0311.0310.75-
Jan 30, 202510.8010.8010.8010.8010.52-
Jan 29, 202510.8510.8510.8510.8510.58-
Jan 28, 202510.7310.9610.7310.9210.651,960
Jan 27, 202510.6510.6510.6510.6510.38-
Jan 24, 202510.7410.7410.7410.7410.47-
Jan 23, 202510.6010.6010.6010.6010.33-
Jan 22, 202510.6810.6810.6810.6810.41-
Jan 21, 202510.6310.6310.6310.6310.36-
Jan 20, 202510.5910.5910.5910.5910.32-
Jan 17, 202510.7110.7110.7110.7110.44-
Jan 16, 202510.6810.6810.6810.6810.41-
Jan 15, 20259.999.999.999.999.73-
Jan 14, 20259.999.999.999.999.74-
Jan 13, 202510.2710.2710.2710.2710.01-
Jan 10, 202510.6110.6110.6110.6110.35-
Jan 9, 202510.5510.5510.5510.5510.29-
Jan 8, 202511.1511.1511.1511.1510.87-
Jan 7, 202511.4311.4311.4311.4311.14-
Jan 6, 202511.3411.5811.3411.5811.29100
Jan 3, 202511.4111.4111.4111.4111.12-
Jan 2, 202511.5111.5111.5111.5111.21-
Dec 30, 202411.3311.3311.3311.3311.04-
Dec 27, 202411.4711.4711.4711.4711.18-
Dec 23, 202411.4811.4811.4811.4811.19-
Dec 20, 202411.4011.4011.4011.4011.12-
Dec 19, 202411.3911.3911.3911.3911.10-
Dec 18, 202411.4511.6411.4511.6411.34800
Dec 17, 202411.5011.5011.5011.5011.21-
Dec 16, 202411.5011.5011.5011.5011.21-
Dec 13, 202411.5411.5411.5411.5411.25-
Dec 12, 202411.6511.6511.6511.6511.36-
Dec 11, 202411.5011.5011.5011.5011.21-
Dec 10, 202411.5111.5111.5111.5111.22-
Dec 9, 202411.5311.5311.5311.5311.24-
Dec 6, 202411.3711.3711.3711.3711.08-
Dec 5, 202411.2911.2911.2911.2911.00-
Dec 4, 202411.0711.0711.0711.0710.79-
Dec 3, 202411.1811.1811.1811.1810.90-
Dec 2, 202411.2211.3011.2211.3011.0155
Nov 29, 202411.1611.1611.1611.1610.87-
Nov 28, 202411.1611.1611.1611.1610.87-
Nov 27, 202411.3211.3211.3211.3211.0435
Nov 26, 202411.3011.3111.3011.3111.0240
Nov 25, 202411.4711.4711.4711.4711.18-
Nov 22, 202411.3311.3311.3311.3311.04-
Nov 21, 202411.4011.4011.4011.4011.11-
Nov 20, 202411.5911.5911.5911.5911.29-
Nov 19, 202411.6411.6411.6411.6411.34-
Nov 18, 202411.5611.6011.5611.6011.3122
Nov 15, 202411.3611.3611.3611.3611.07-
Nov 14, 202411.3711.3711.3711.3711.08-
Nov 13, 202411.4911.4911.4911.4911.20-
Nov 12, 202411.7811.7811.7811.7811.48-
Nov 11, 202411.7411.7411.7411.7411.44-
Nov 8, 202411.8511.8511.8511.8511.55-
Nov 7, 202411.9111.9111.9011.9011.6058
Nov 6, 202411.9411.9411.9411.9411.63-
Nov 5, 202411.9411.9411.9411.9411.64-
Nov 4, 202412.0012.0012.0012.0011.70-
Nov 1, 202411.8511.8511.8511.8511.55-
Oct 31, 202412.4012.4012.4012.4012.09-
Oct 30, 202411.9211.9211.9211.9211.62-
Oct 29, 202412.1812.1812.1812.1811.87-
Oct 28, 202412.0612.0612.0612.0611.75-
Oct 25, 202412.1312.1312.1312.1311.82-
Oct 24, 202411.8211.8211.8211.8211.52-
Oct 23, 202412.1712.1712.1712.1711.86-
Oct 22, 202412.1812.1812.1812.1811.87-
Oct 21, 202412.3212.3212.3212.3212.00-
Oct 18, 202412.3012.3012.3012.3011.99-
Oct 17, 202412.2412.2412.2412.2411.93-
Oct 16, 202412.0312.0312.0312.0311.73-
Oct 15, 202411.9911.9911.9911.9911.68-
Oct 14, 202411.9611.9611.9611.9611.65-
Oct 11, 202411.8811.8811.8811.8811.58-
Oct 10, 202412.0112.0112.0112.0111.70-
Oct 9, 202411.8011.8011.8011.8011.51-
Oct 8, 202411.7112.2011.7112.2011.8916
Oct 7, 202412.0412.0412.0412.0411.74-
Oct 4, 202411.7111.7111.7111.7111.42-
Oct 3, 202412.1612.1612.1612.1611.85700
Oct 2, 202412.1612.1612.1612.1611.85-
Oct 1, 202412.1512.1512.1512.1511.84-
Sep 30, 202412.2212.2212.2212.2211.91-
Sep 27, 202412.2012.2012.2012.2011.90-
Sep 26, 202412.1512.1512.1512.1511.84-
Sep 25, 202412.1512.1512.1512.1511.84-
Sep 24, 202412.3012.3012.3012.3011.99-
Sep 23, 202412.3512.7312.3512.7312.4060
Sep 20, 202412.5412.5412.5412.5412.22-
Sep 19, 202412.2612.2612.2612.2611.95-
Sep 18, 202412.3312.3312.3312.3312.02-
Sep 17, 202412.2512.2512.2512.2511.94-
Sep 16, 202412.1512.1512.1512.1511.84-
Sep 13, 202411.9711.9711.9711.9711.67-
Sep 12, 2024 0.12249299 Dividend
Sep 12, 202411.9811.9811.9811.9811.68-
Sep 11, 202412.3712.3712.3712.3711.96-
Sep 10, 202412.2312.2312.2312.2311.82-
Sep 9, 202412.0012.0012.0012.0011.60-
Sep 6, 202412.3812.3812.3812.3811.97-
Sep 5, 202412.4612.4612.4612.4612.05-
Sep 4, 202412.7412.7412.7412.7412.32-
Sep 3, 202412.8712.8712.8712.8712.43-
Sep 2, 202412.7312.7312.7312.7312.30-
Aug 30, 202412.5712.5712.5712.5712.15-
Aug 29, 202412.3012.3012.3012.3011.89-
Aug 28, 202412.4312.4312.4312.4312.01-
Aug 27, 202412.4412.4412.4412.4412.03-
Aug 26, 202412.4412.4412.4412.4412.02-
Aug 23, 202412.3612.3612.3612.3611.95-
Aug 22, 202412.0512.0512.0512.0511.64-
Aug 21, 202411.8911.8911.8911.8911.49-
Aug 20, 202412.0512.0512.0512.0511.65-
Aug 19, 202412.0012.0012.0012.0011.59-
Aug 16, 202412.1512.1512.1512.1511.74-
Aug 15, 202411.9511.9511.9511.9511.55-
Aug 14, 202411.6911.6911.6911.6911.30-
Aug 13, 202411.7211.7211.7211.7211.32-
Aug 12, 202411.6711.6711.6711.6711.28-
Aug 9, 202411.6511.6511.6511.6511.26-
Aug 8, 202411.7511.7511.7511.7511.36-
Aug 7, 202411.6312.0011.6312.0011.6023
Aug 6, 202411.5011.5011.5011.5011.12-
Aug 5, 202411.7711.7711.7711.7711.37-
Aug 2, 202412.3312.3312.3312.3311.91-
Aug 1, 202412.6612.6612.6612.6612.24-
Jul 31, 202412.6112.6112.6112.6112.19-
Jul 30, 202412.3612.5612.3612.5612.1420
Jul 29, 202412.4812.4812.4812.4812.06-
Jul 26, 202411.9711.9711.9711.9711.57-
Jul 25, 202411.9511.9511.9511.9511.54-
Jul 24, 202412.0512.0512.0512.0511.65-
Jul 23, 202412.1712.1712.1712.1711.76-
Jul 22, 202411.9912.2811.9912.2811.878
Jul 19, 202412.1412.1412.1412.1411.73-
Jul 18, 202412.0412.0412.0412.0411.63-
Jul 17, 202412.2012.2012.2012.2011.79-
Jul 16, 202412.2212.2212.2212.2211.81-
Jul 15, 202412.1312.1312.1312.1311.73-
Jul 12, 202411.9012.0511.9012.0511.6452
Jul 11, 202411.4611.7311.4611.7311.34463
Jul 10, 202410.9910.9910.9910.9910.62-
Jul 9, 202411.2211.2211.2211.2210.84-
Jul 8, 202411.2811.2811.2811.2810.90-
Jul 5, 202411.0411.0411.0411.0410.67-
Jul 4, 202411.0211.0211.0211.0210.65-
Jul 3, 202410.8310.8310.8310.8310.46-
Jul 2, 202410.8110.8110.8110.8110.45-
Jul 1, 202410.9410.9410.9410.9410.57-
Jun 28, 202411.0611.0611.0611.0610.69-
Jun 27, 202411.1911.1911.1911.1910.82-
Jun 26, 202411.2211.2211.2211.2210.84-
Jun 25, 202411.2211.2211.2211.2210.85-
Jun 24, 202411.1411.1411.1411.1410.77-
Jun 21, 202411.2811.2811.2811.2810.90-
Jun 20, 202411.1511.1511.1511.1510.78-
Jun 19, 202411.1211.1211.1211.1210.75-
Jun 18, 202411.0011.0011.0011.0010.63-
Jun 17, 202411.0711.0711.0711.0710.69-
Jun 14, 202411.4111.4111.4111.4111.03-
Jun 13, 202411.6411.6411.6411.6411.25-
Jun 12, 202411.3611.3611.3611.3610.98-
Jun 11, 202411.4411.4411.4411.4411.05-
Jun 10, 202411.5111.5111.5111.5111.13-
Jun 7, 202411.6411.6411.6411.6411.25-
Jun 6, 202411.8011.8011.8011.8011.40-
Jun 5, 202411.8511.8511.8511.8511.46-
Jun 4, 202411.8311.8311.8311.8311.43-
Jun 3, 202411.6411.6411.6411.6411.25-
May 31, 202411.6611.6611.6611.6611.27-
May 30, 202411.3811.3811.3811.3811.00-
May 29, 202411.5911.5911.5911.5911.20-
May 28, 202411.9411.9411.9411.9411.54-
May 27, 202411.9211.9211.9211.9211.52-
May 24, 202411.6911.6911.6911.6911.30-
May 23, 202411.7511.7511.7511.7511.35-
May 22, 202411.5011.5011.5011.5011.12-
May 21, 202411.3811.3811.3811.3811.00-
May 20, 202411.4411.4411.4411.4411.06-
May 17, 202411.3511.4811.3511.4811.10650
May 16, 202411.3111.3111.3111.3110.93-
May 15, 202411.1311.1311.1311.1310.75-
May 14, 202411.1611.1611.1611.1610.78-
May 13, 202411.2211.2211.2211.2210.84-
May 10, 202411.0511.0511.0511.0510.68-
May 9, 202410.7510.7510.7510.7510.39-
May 8, 202410.7510.7510.7510.7510.39-
May 7, 202410.5910.5910.5910.5910.24-
May 6, 202410.5910.5910.5910.5910.24-
May 3, 202410.4610.4610.4610.4610.11-
May 2, 202410.9210.9210.9210.9210.55-
Apr 30, 202411.2411.2411.2411.2410.86-
Apr 29, 202411.1011.1011.1011.1010.73-
Apr 26, 202410.8810.8810.8810.8810.51-
Apr 25, 202410.9210.9210.9210.9210.55-
Apr 24, 202410.9910.9910.9910.9910.62-
Apr 23, 202410.7910.7910.7910.7910.42-
Apr 22, 202410.7710.7710.7710.7710.41-
Apr 19, 202410.8410.8410.8410.8410.47-
Apr 18, 202410.9710.9710.9710.9710.60-
Apr 17, 202411.0411.0411.0411.0410.67-