Grolleau SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.600	2.640	2.500	2.580	2.580	563
2025-11-06	2.560	2.620	2.500	2.620	2.620	1,556
2025-11-05	2.520	2.640	2.520	2.640	2.640	252
2025-11-04	2.620	2.660	2.520	2.640	2.640	1,908
2025-11-03	2.700	2.700	2.620	2.680	2.680	1,841
2025-10-31	2.680	2.680	2.680	2.680	2.680	5
2025-10-30	2.680	2.680	2.620	2.680	2.680	451
2025-10-29	2.620	2.680	2.620	2.680	2.680	13
2025-10-28	2.700	2.700	2.680	2.700	2.700	196
2025-10-27	2.700	2.700	2.600	2.680	2.680	72
2025-10-24	2.600	2.680	2.600	2.680	2.680	272
2025-10-23	2.600	2.680	2.600	2.680	2.680	465
2025-10-22	2.680	2.700	2.680	2.680	2.680	720
2025-10-21	2.680	2.680	2.680	2.680	2.680	100
2025-10-20	2.580	2.700	2.580	2.700	2.700	222
2025-10-17	2.620	2.680	2.560	2.560	2.560	4,417
2025-10-16	2.540	2.720	2.540	2.700	2.700	9,931
2025-10-15	2.680	2.680	2.540	2.640	2.640	3,959
2025-10-14	2.580	2.680	2.520	2.680	2.680	7,534
2025-10-13	2.680	2.680	2.500	2.600	2.600	9,453
2025-10-10	2.480	2.480	2.440	2.440	2.440	85
2025-10-09	2.500	2.500	2.460	2.460	2.460	410
2025-10-08	2.520	2.520	2.500	2.500	2.500	360
2025-10-07	2.420	2.500	2.420	2.500	2.500	606
2025-10-06	2.520	2.520	2.440	2.440	2.440	4,454
2025-10-03	2.520	2.520	2.460	2.500	2.500	277
2025-10-02	2.500	2.520	2.460	2.520	2.520	2,133
2025-10-01	2.500	2.500	2.500	2.500	2.500	1,085
2025-09-30	2.420	2.500	2.420	2.500	2.500	708
2025-09-29	2.500	2.540	2.480	2.480	2.480	990
2025-09-26	2.500	2.540	2.420	2.420	2.420	2,771
2025-09-25	2.660	2.660	2.520	2.520	2.520	1,525
2025-09-24	2.580	2.640	2.580	2.640	2.640	690
2025-09-23	2.600	2.640	2.600	2.640	2.640	782
2025-09-22	2.700	2.700	2.560	2.600	2.600	1,100
2025-09-19	2.700	2.720	2.600	2.680	2.680	2,046
2025-09-18	2.800	2.800	2.700	2.700	2.700	6,587
2025-09-17	2.780	2.800	2.740	2.740	2.740	1,112
2025-09-16	2.780	2.800	2.780	2.780	2.780	818
2025-09-15	2.780	2.820	2.740	2.780	2.780	995
2025-09-12	2.780	2.780	2.780	2.780	2.780	188
2025-09-11	2.800	2.840	2.780	2.780	2.780	1,475
2025-09-10	2.900	2.900	2.800	2.800	2.800	57
2025-09-09	2.760	2.760	2.760	2.760	2.760	123
2025-09-08	2.740	2.900	2.740	2.900	2.900	1,216
2025-09-05	2.860	3.000	2.760	2.760	2.760	2,195
2025-09-04	2.860	2.860	2.760	2.860	2.860	401
2025-09-03	3.020	3.020	2.720	2.840	2.840	478
2025-09-02	3.020	3.020	2.900	2.900	2.900	3,091
2025-09-01	3.020	3.060	3.020	3.020	3.020	411
2025-08-29	3.040	3.060	3.040	3.040	3.040	548
2025-08-28	3.060	3.060	3.040	3.040	3.040	2,661
2025-08-27	3.040	3.040	3.040	3.040	3.040	353
2025-08-26	3.060	3.080	3.040	3.060	3.060	4,509
2025-08-25	3.080	3.100	3.060	3.080	3.080	3,970
2025-08-22	3.080	3.160	3.080	3.160	3.160	570
2025-08-21	3.160	3.160	3.160	3.160	3.160	35
2025-08-20	3.160	3.160	3.160	3.160	3.160	50
2025-08-19	3.160	3.160	3.100	3.100	3.100	1,355
2025-08-18	3.160	3.160	3.080	3.080	3.080	2,500

← NewerPage 5 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.