Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.600 | 3.840 | 3.400 | 3.460 | 3.460 | 2,610 |
| 2026-10-15 | 3.740 | 3.740 | 3.560 | 3.600 | 3.600 | 807 |
| 2026-10-14 | 3.580 | 3.660 | 3.540 | 3.660 | 3.660 | 938 |
| 2026-10-13 | 3.620 | 3.640 | 3.500 | 3.500 | 3.500 | 1,327 |
| 2026-10-12 | 3.660 | 3.660 | 3.440 | 3.620 | 3.620 | 3,239 |
| 2026-10-09 | 3.660 | 3.660 | 3.460 | 3.460 | 3.460 | 1,005 |
| 2026-10-08 | 3.800 | 3.800 | 3.500 | 3.560 | 3.560 | 7,913 |
| 2026-10-07 | 3.680 | 3.820 | 3.640 | 3.700 | 3.700 | 5,155 |
| 2026-10-06 | 3.660 | 3.840 | 3.660 | 3.680 | 3.680 | 4,154 |
| 2026-10-05 | 3.880 | 3.880 | 3.660 | 3.760 | 3.760 | 6,665 |
| 2026-10-02 | 3.800 | 3.900 | 3.700 | 3.740 | 3.740 | 8,511 |
| 2026-10-01 | 3.860 | 4.000 | 3.680 | 3.800 | 3.800 | 20,249 |
| 2026-09-30 | 3.880 | 3.880 | 3.560 | 3.660 | 3.660 | 6,252 |
| 2026-09-29 | 3.900 | 3.900 | 3.800 | 3.880 | 3.880 | 7,846 |
| 2026-09-28 | 3.740 | 4.100 | 3.700 | 3.980 | 3.980 | 22,068 |
| 2026-09-25 | 3.640 | 3.640 | 3.520 | 3.640 | 3.640 | 3,195 |
| 2026-09-24 | 3.640 | 3.640 | 3.460 | 3.640 | 3.640 | 2,373 |
| 2026-09-23 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 1,708 |
| 2026-09-22 | 3.420 | 3.600 | 3.420 | 3.500 | 3.500 | 3,054 |
| 2026-09-21 | 3.460 | 3.460 | 3.240 | 3.360 | 3.360 | 1,330 |
| 2026-09-18 | 3.420 | 3.480 | 3.280 | 3.460 | 3.460 | 2,116 |
| 2026-09-17 | 3.360 | 3.440 | 3.360 | 3.420 | 3.420 | 966 |
| 2026-09-16 | 3.240 | 3.360 | 3.240 | 3.360 | 3.360 | 249 |
| 2026-09-15 | 3.380 | 3.380 | 3.200 | 3.200 | 3.200 | 9,369 |
| 2026-09-14 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 645 |
| 2026-09-11 | 3.500 | 3.500 | 3.360 | 3.360 | 3.360 | 1,732 |
| 2026-09-10 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 3,650 |
| 2026-09-09 | 3.360 | 3.440 | 3.360 | 3.420 | 3.420 | 2,277 |
| 2026-09-08 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 724 |
| 2026-09-07 | 3.340 | 3.420 | 3.340 | 3.340 | 3.340 | 556 |
| 2026-09-04 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 204 |
| 2026-09-03 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 634 |
| 2026-09-02 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 1,644 |
| 2026-09-01 | 3.560 | 3.560 | 3.320 | 3.320 | 3.320 | 378 |
| 2026-08-31 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 354 |
| 2026-08-28 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 69 |
| 2026-08-27 | 3.360 | 3.360 | 3.340 | 3.360 | 3.360 | 4,830 |
| 2026-08-26 | 3.420 | 3.580 | 3.400 | 3.400 | 3.400 | 1,166 |
| 2026-08-25 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 565 |
| 2026-08-24 | 3.600 | 3.600 | 3.300 | 3.580 | 3.580 | 3,327 |
| 2026-08-21 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 513 |
| 2026-08-20 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 891 |
| 2026-08-19 | 3.580 | 3.700 | 3.560 | 3.600 | 3.600 | 1,063 |
| 2026-08-18 | 3.580 | 3.720 | 3.580 | 3.620 | 3.620 | 1,180 |
| 2026-08-17 | 3.520 | 3.860 | 3.420 | 3.640 | 3.640 | 7,830 |
| 2026-08-14 | 3.520 | 3.640 | 3.440 | 3.600 | 3.600 | 493 |
| 2026-08-13 | 3.520 | 3.520 | 3.460 | 3.520 | 3.520 | 614 |
| 2026-08-12 | 3.520 | 3.520 | 3.420 | 3.520 | 3.520 | 917 |
| 2026-08-11 | 3.680 | 3.680 | 3.360 | 3.520 | 3.520 | 2,563 |
| 2026-08-10 | 3.520 | 3.700 | 3.520 | 3.520 | 3.520 | 1,809 |
| 2026-08-07 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 274 |
| 2026-08-06 | 3.680 | 3.680 | 3.520 | 3.520 | 3.520 | 2,367 |
| 2026-08-05 | 3.600 | 3.680 | 3.520 | 3.680 | 3.680 | 2,208 |
| 2026-08-04 | 3.600 | 3.700 | 3.580 | 3.640 | 3.640 | 2,122 |
| 2026-08-03 | 3.880 | 3.880 | 3.520 | 3.680 | 3.680 | 4,649 |
| 2026-07-31 | 3.840 | 3.900 | 3.720 | 3.880 | 3.880 | 3,962 |
| 2026-07-30 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 965 |
| 2026-07-29 | 3.700 | 4.000 | 3.700 | 3.900 | 3.900 | 11,776 |
| 2026-07-28 | 3.660 | 3.660 | 3.480 | 3.640 | 3.640 | 640 |
| 2026-07-27 | 3.440 | 3.600 | 3.220 | 3.600 | 3.600 | 4,491 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 0.0400 EUR |
| 2022-10-10 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.