Skip to main content
logo
Grifal S.p.A. (BIT:GRAL)
Italy flag Italy · Delayed Price · Currency is EUR
1.180
-0.020 (-1.67%)
Jan 12, 2026, 4:54 PM CET

Grifal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 20261.221.241.181.18--1.67%11,000
Jan 9, 20261.211.211.201.201.20-0.83%3,500
Jan 8, 20261.221.251.201.211.21-21,000
Jan 7, 20261.281.321.211.211.21-6.20%92,500
Jan 6, 20261.091.291.091.291.2916.22%102,500
Jan 5, 20261.061.141.041.111.115.71%38,000
Jan 2, 20261.071.071.041.051.05-8,000
Dec 30, 20251.021.051.021.051.051.94%9,500
Dec 29, 20251.041.041.031.031.030.98%11,500
Dec 23, 20251.021.021.021.021.02-1.92%1,000
Dec 22, 20251.031.041.021.041.04-9,000
Dec 19, 20251.061.061.021.041.04-1.89%9,500
Dec 18, 20251.061.061.051.061.06-1.85%10,000
Dec 17, 20251.081.081.081.081.08-1,500
Dec 16, 20251.081.081.081.081.08-0.92%1,000
Dec 15, 20251.091.091.091.091.090.93%1,500
Dec 12, 20251.081.081.081.081.08--
Dec 11, 20251.091.091.081.081.08-0.92%4,500
Dec 10, 20251.091.091.091.091.09-1.80%3,000
Dec 9, 20251.111.111.111.111.110.91%1,500
Dec 8, 20251.101.101.101.101.10--
Dec 5, 20251.111.111.091.101.10-4.35%12,000
Dec 4, 20251.161.161.141.151.15-0.86%6,000
Dec 3, 20251.161.161.161.161.160.87%500
Dec 2, 20251.131.161.101.151.152.68%9,500
Dec 1, 20251.121.121.121.121.120.90%2,500
Nov 28, 20251.111.151.111.111.111.83%9,500
Nov 27, 20251.141.141.081.091.09-2.68%20,000
Nov 26, 20251.141.151.121.121.12-1.75%4,000
Nov 25, 20251.121.141.121.141.141.79%2,000
Nov 24, 20251.091.141.091.121.124.67%21,500
Nov 21, 20251.071.071.071.071.071.90%1,000
Nov 20, 20251.071.071.051.051.05-2,000
Nov 19, 20251.071.081.051.051.05-3.67%3,000
Nov 18, 20251.091.091.091.091.09--
Nov 17, 20251.071.091.071.091.09-6,000
Nov 14, 20251.091.111.091.091.09-1.80%5,000
Nov 13, 20251.111.111.111.111.11--
Nov 12, 20251.091.141.091.111.111.83%25,500
Nov 11, 20251.061.091.061.091.092.83%7,500
Nov 10, 20251.081.081.061.061.06-2.75%8,500
Nov 7, 20251.101.121.021.091.09-0.91%45,500
Nov 6, 20251.061.121.061.101.10-3.51%26,000
Nov 5, 20251.141.141.121.141.14-0.87%9,000
Nov 4, 20251.171.171.151.151.15-0.86%6,000
Nov 3, 20251.171.191.161.161.16-2.52%8,500
Oct 31, 20251.201.201.191.191.190.85%2,000
Oct 30, 20251.181.181.181.181.18--
Oct 29, 20251.191.201.181.181.18-7,000
Oct 28, 20251.171.191.171.181.18-0.84%4,500