Grifal S.p.A. (BIT:GRAL)
Italy · Delayed Price · Currency is EUR 1.400
+0.020 (1.45%)
Sep 19, 2025, 5:53 PM CET
Grifal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 21,000 |
| Sep 18, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -2.82% | 26,000 |
| Sep 17, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | - | 12,000 |
| Sep 16, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | 4,500 |
| Sep 15, 2025 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | 3.65% | 14,000 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 7,000 |
| Sep 11, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | - | 4,500 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,000 |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 7,500 |
| Sep 8, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | - | 21,000 |
| Sep 5, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 3.62% | 8,500 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 2,000 |
| Sep 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 500 |
| Sep 2, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 6,500 |
| Sep 1, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 5,000 |
| Aug 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 14,500 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 3,000 |
| Aug 27, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 2.11% | 11,000 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | - | 27,500 |
| Aug 25, 2025 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 14,000 |
| Aug 22, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 8,500 |
| Aug 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 2,000 |
| Aug 20, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 6,000 |
| Aug 19, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 4,500 |
| Aug 18, 2025 | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 9,500 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 20,000 |
| Aug 13, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 4,000 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Aug 11, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 4,500 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 500 |
| Aug 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,000 |
| Aug 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 4, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 2.80% | 4,500 |
| Aug 1, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.72% | 10,000 |
| 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 | - | - |