Griñó Ecologic S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 3,312 |
| 2026-10-15 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,500 |
| 2026-10-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,500 |
| 2026-10-13 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 162 |
| 2026-10-12 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 2 |
| 2026-10-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-10-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5 |
| 2026-10-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-10-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-10-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-10-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5 |
| 2026-10-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 51 |
| 2026-09-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 51 |
| 2026-09-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 51 |
| 2026-09-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 51 |
| 2026-09-25 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 51 |
| 2026-09-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,000 |
| 2026-09-23 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 50 |
| 2026-09-22 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 50 |
| 2026-09-21 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-09-18 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 6 |
| 2026-09-17 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 6 |
| 2026-09-16 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 2,002 |
| 2026-09-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-09-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-09-11 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2,500 |
| 2026-09-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2,500 |
| 2026-09-09 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 547 |
| 2026-09-08 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 70 |
| 2026-09-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-09-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3 |
| 2026-09-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3 |
| 2026-09-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,304 |
| 2026-09-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,304 |
| 2026-08-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-08-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 352 |
| 2026-08-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 352 |
| 2026-08-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 85 |
| 2026-08-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-08-24 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 85 |
| 2026-08-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,550 |
| 2026-08-20 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 52 |
| 2026-08-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 35 |
| 2026-08-18 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 5,000 |
| 2026-08-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 500 |
| 2026-08-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 500 |
| 2026-08-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 465 |
| 2026-08-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 465 |
| 2026-08-10 | 1.540 | 1.600 | 1.540 | 1.540 | 1.540 | 465 |
| 2026-08-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,156 |
| 2026-08-06 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 30 |
| 2026-08-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 3,500 |
| 2026-08-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,501 |
| 2026-08-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,500 |
| 2026-07-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,004 |
| 2026-07-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,004 |
| 2026-07-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 630 |
| 2026-07-28 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-07-27 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
Page 1 of 22 · 1,281 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.