Griñó Ecologic S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.410	1.410	1.410	1.410	1.410	3,502
2026-04-29	1.340	1.400	1.340	1.400	1.400	12,472
2026-04-28	1.300	1.340	1.300	1.340	1.340	6,674
2026-04-27	1.200	1.260	1.200	1.260	1.260	16,351
2026-04-24	1.160	1.160	1.160	1.160	1.160	281
2026-04-23	1.140	1.140	1.140	1.140	1.140	9,009
2026-04-22	1.140	1.140	1.140	1.140	1.140	14,229
2026-04-21	1.130	1.130	1.110	1.110	1.110	11,767
2026-04-20	1.050	1.100	1.050	1.100	1.100	10,411
2026-04-17	0.990	1.010	0.990	1.010	1.010	10,702
2026-04-16	0.970	0.970	0.970	0.970	0.970	5,155
2026-04-15	0.960	0.960	0.960	0.960	0.960	7
2026-04-14	0.970	0.970	0.960	0.960	0.960	7
2026-04-13	0.960	0.960	0.960	0.960	0.960	992
2026-04-10	0.960	0.960	0.960	0.960	0.960	992
2026-04-09	0.930	0.930	0.930	0.930	0.930	100
2026-04-08	0.930	0.930	0.930	0.930	0.930	100
2026-04-07	0.950	0.950	0.930	0.930	0.930	100
2026-04-02	0.930	0.930	0.930	0.930	0.930	149
2026-04-01	0.930	0.930	0.930	0.930	0.930	149
2026-03-31	0.930	0.930	0.930	0.930	0.930	149
2026-03-30	0.970	0.970	0.930	0.930	0.930	149
2026-03-27	0.930	0.930	0.930	0.930	0.930	63
2026-03-26	0.930	0.930	0.930	0.930	0.930	63
2026-03-25	0.930	0.930	0.930	0.930	0.930	63
2026-03-24	0.930	0.930	0.930	0.930	0.930	63
2026-03-23	0.970	0.970	0.930	0.930	0.930	63
2026-03-20	0.930	0.930	0.930	0.930	0.930	0
2026-03-19	0.930	0.930	0.930	0.930	0.930	0
2026-03-18	0.930	0.930	0.930	0.930	0.930	0
2026-03-17	0.930	0.930	0.930	0.930	0.930	0
2026-03-16	0.930	0.930	0.930	0.930	0.930	0
2026-03-13	0.930	0.930	0.930	0.930	0.930	1,000
2026-03-12	0.930	0.930	0.930	0.930	0.930	1,000
2026-03-11	0.930	0.930	0.930	0.930	0.930	1,000
2026-03-10	0.930	0.930	0.930	0.930	0.930	1,000
2026-03-09	0.960	0.960	0.960	0.960	0.960	0
2026-03-06	0.960	0.960	0.960	0.960	0.960	200
2026-03-05	0.960	0.960	0.960	0.960	0.960	200
2026-03-04	0.960	0.960	0.960	0.960	0.960	43
2026-03-03	0.960	0.960	0.960	0.960	0.960	43
2026-03-02	0.970	0.970	0.960	0.960	0.960	43
2026-02-27	0.960	0.960	0.960	0.960	0.960	0
2026-02-26	0.960	0.960	0.960	0.960	0.960	0
2026-02-25	0.960	0.960	0.960	0.960	0.960	0
2026-02-24	0.960	0.960	0.960	0.960	0.960	0
2026-02-23	0.960	0.960	0.960	0.960	0.960	0
2026-02-20	0.960	0.960	0.960	0.960	0.960	51
2026-02-19	0.970	0.970	0.940	0.960	0.960	51
2026-02-18	0.970	0.970	0.960	0.960	0.960	48
2026-02-17	0.960	0.960	0.960	0.960	0.960	200
2026-02-16	0.960	0.960	0.960	0.960	0.960	0
2026-02-13	0.960	0.960	0.960	0.960	0.960	8
2026-02-12	0.960	0.960	0.960	0.960	0.960	8
2026-02-11	0.920	0.960	0.920	0.960	0.960	8
2026-02-10	0.960	0.960	0.960	0.960	0.960	32
2026-02-09	0.960	0.960	0.960	0.960	0.960	32
2026-02-06	0.920	0.960	0.920	0.960	0.960	32
2026-02-05	0.960	0.960	0.960	0.960	0.960	12
2026-02-04	0.960	0.960	0.960	0.960	0.960	12

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.