Grolleau SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.620	2.640	2.560	2.600	2.600	2,111
2026-02-03	2.740	2.740	2.600	2.620	2.620	9,333
2026-02-02	2.740	2.740	2.620	2.640	2.640	9,470
2026-01-30	2.720	2.740	2.680	2.740	2.740	2,266
2026-01-29	2.700	2.720	2.680	2.720	2.720	237
2026-01-28	2.700	2.780	2.700	2.700	2.700	3,870
2026-01-27	2.720	2.720	2.720	2.720	2.720	231
2026-01-26	2.680	2.720	2.680	2.720	2.720	642
2026-01-23	2.700	2.700	2.700	2.700	2.700	438
2026-01-22	2.700	2.720	2.680	2.680	2.680	45
2026-01-21	2.740	2.740	2.680	2.680	2.680	3,108
2026-01-20	2.680	2.680	2.680	2.680	2.680	1,511
2026-01-19	2.680	2.760	2.680	2.760	2.760	1,268
2026-01-16	2.680	2.740	2.680	2.720	2.720	8,623
2026-01-15	2.680	2.700	2.660	2.700	2.700	498
2026-01-14	2.760	2.760	2.700	2.700	2.700	795
2026-01-13	2.680	2.700	2.680	2.700	2.700	565
2026-01-12	2.760	2.760	2.680	2.680	2.680	244
2026-01-09	2.780	2.800	2.680	2.700	2.700	4,057
2026-01-08	2.800	2.800	2.660	2.660	2.660	256
2026-01-07	2.660	2.760	2.660	2.700	2.700	1,152
2026-01-06	2.700	2.820	2.600	2.820	2.820	3,048
2026-01-05	2.680	2.800	2.680	2.800	2.800	275
2026-01-02	2.700	2.880	2.640	2.780	2.780	2,073
2025-12-31	2.780	2.780	2.780	2.780	2.780	1
2025-12-30	2.700	2.820	2.660	2.700	2.700	3,473
2025-12-29	2.740	2.740	2.640	2.700	2.700	1,101
2025-12-24	2.740	2.740	2.740	2.740	2.740	71
2025-12-23	2.860	2.860	2.640	2.740	2.740	1,215
2025-12-22	2.860	2.860	2.700	2.720	2.720	513
2025-12-19	2.660	2.820	2.660	2.820	2.820	289
2025-12-18	2.680	2.680	2.660	2.660	2.660	86
2025-12-17	2.680	2.680	2.680	2.680	2.680	690
2025-12-16	2.680	2.680	2.680	2.680	2.680	367
2025-12-15	2.840	2.840	2.680	2.700	2.700	2,358
2025-12-12	2.640	2.880	2.640	2.740	2.740	1,367
2025-12-11	2.700	2.780	2.700	2.780	2.780	504
2025-12-10	2.660	2.700	2.660	2.700	2.700	286
2025-12-09	2.880	2.880	2.700	2.780	2.780	4,009
2025-12-08	2.900	2.900	2.780	2.860	2.860	3,041
2025-12-05	2.940	2.940	2.700	2.880	2.880	695
2025-12-04	2.700	2.920	2.700	2.920	2.920	389
2025-12-03	2.640	2.800	2.640	2.800	2.800	43
2025-12-02	2.800	2.800	2.640	2.640	2.640	1,333
2025-12-01	2.820	2.820	2.640	2.700	2.700	404
2025-11-28	2.880	2.880	2.860	2.860	2.860	40
2025-11-27	2.620	2.780	2.620	2.780	2.780	901
2025-11-26	2.640	2.720	2.600	2.700	2.700	1,563
2025-11-25	2.760	2.760	2.700	2.700	2.700	1,882
2025-11-24	2.800	2.860	2.740	2.860	2.860	2,416
2025-11-21	2.620	2.960	2.620	2.960	2.960	5,859
2025-11-20	3.040	3.060	3.000	3.000	3.000	4,754
2025-11-19	2.860	3.160	2.860	3.040	3.040	15,002
2025-11-18	2.820	2.820	2.820	2.820	2.820	447
2025-11-17	2.960	2.960	2.760	2.840	2.840	361
2025-11-14	2.960	2.960	2.700	2.760	2.760	5,293
2025-11-13	2.640	2.700	2.620	2.700	2.700	1,269
2025-11-12	2.600	2.700	2.600	2.660	2.660	7,372
2025-11-11	2.640	2.660	2.580	2.660	2.660	1,229
2025-11-10	2.560	2.660	2.560	2.660	2.660	675

← NewerPage 4 of 21 · 1,224 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.