Grifal S.p.A. (BIT:GRAL)
Italy · Delayed Price · Currency is EUR 1.430
-0.040 (-2.72%)
Aug 1, 2025, 2:35 PM CET
Grifal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | -0.68% | 9,500 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,500 |
| Jul 29, 2025 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | -0.67% | 33,000 |
| Jul 28, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -2.61% | 31,000 |
| Jul 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 500 |
| Jul 24, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 10,000 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 500 |
| Jul 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 17, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 10,500 |
| Jul 16, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | - | 12,000 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 500 |
| Jul 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 2,000 |
| Jul 9, 2025 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -2.47% | 40,500 |
| Jul 8, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -2.41% | 20,000 |
| Jul 7, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.22% | 6,000 |
| Jul 4, 2025 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | 3.14% | 44,500 |
| Jul 3, 2025 | 1.58 | 1.59 | 1.54 | 1.59 | 1.59 | 1.92% | 22,500 |
| Jul 2, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | - | 6,000 |
| Jul 1, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 1.96% | 6,000 |
| Jun 30, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 2,500 |
| Jun 27, 2025 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | - | 12,000 |
| Jun 26, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 1.32% | 10,500 |
| Jun 25, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -2.56% | 10,500 |
| Jun 24, 2025 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 4,500 |
| Jun 23, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 1.94% | 4,500 |
| Jun 20, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | - | 9,000 |
| Jun 19, 2025 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | - | 6,000 |
| Jun 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,000 |
| Jun 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 16, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 1.31% | 5,500 |
| Jun 13, 2025 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 6,500 |
| Jun 12, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.90% | 5,000 |
| Jun 11, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | - | 7,000 |
| Jun 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 1,000 |
| Jun 9, 2025 | 1.63 | 1.63 | 1.55 | 1.61 | 1.61 | - | 14,500 |
| Jun 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 5, 2025 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 2.55% | 12,500 |
| Jun 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jun 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jun 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| May 30, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 1,500 |
| May 29, 2025 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 6,500 |
| May 28, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 1,500 |
| May 27, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 4,500 |
| May 26, 2025 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 6,500 |
| May 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 1,000 |