Griñó Ecologic S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 365 |
| 2025-08-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 365 |
| 2025-08-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 365 |
| 2025-08-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 365 |
| 2025-08-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2025-08-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 382 |
| 2025-08-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 382 |
| 2025-08-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 382 |
| 2025-08-11 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-08-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 39 |
| 2025-08-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 39 |
| 2025-08-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 39 |
| 2025-08-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 572 |
| 2025-08-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-08-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 323 |
| 2025-07-31 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 323 |
| 2025-07-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 323 |
| 2025-07-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3,727 |
| 2025-07-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3,727 |
| 2025-07-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 20 |
| 2025-07-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 20 |
| 2025-07-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 20 |
| 2025-07-22 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 20 |
| 2025-07-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-07-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2025-07-17 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2025-07-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2025-07-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2 |
| 2025-07-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2 |
| 2025-07-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2 |
| 2025-07-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-07-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-07-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-07-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-07-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2025-07-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2025-07-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2025-07-01 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 100 |
| 2025-06-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-06-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-06-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-06-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-06-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-06-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-06-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-06-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-06-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-06-17 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,876 |
| 2025-06-16 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 4,876 |
| 2025-06-13 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 5,014 |
| 2025-06-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,026 |
| 2025-06-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,026 |
| 2025-06-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,026 |
| 2025-06-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2025-06-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2025-06-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,291 |
| 2025-06-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,291 |
| 2025-06-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,291 |
| 2025-06-02 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 5,209 |
| 2025-05-30 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 3,500 |
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.