Grifal S.p.A. (BIT:GRAL)
Italy · Delayed Price · Currency is EUR 0.9600
+0.0500 (5.49%)
Mar 4, 2026, 11:16 AM CET
Grifal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 23,500 |
| Mar 2, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 1.64% | 8,000 |
| Feb 27, 2026 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -1.61% | 8,000 |
| Feb 26, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 1.09% | 43,500 |
| Feb 25, 2026 | 0.92 | 0.96 | 0.91 | 0.92 | 0.92 | -2.13% | 22,000 |
| Feb 24, 2026 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -3.59% | 24,000 |
| Feb 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 3,000 |
| Feb 20, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 13,000 |
| Feb 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | 3,000 |
| Feb 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 4,500 |
| Feb 17, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 6,000 |
| Feb 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 500 |
| Feb 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,000 |
| Feb 12, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 9,000 |
| Feb 11, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 5,000 |
| Feb 10, 2026 | 1.02 | 1.07 | 0.99 | 1.04 | 1.04 | 4.00% | 16,000 |
| Feb 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 8,000 |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 7,000 |
| Feb 5, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 18,000 |
| Feb 4, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | - | 6,000 |
| Feb 3, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 3,500 |
| Feb 2, 2026 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | -1.85% | 8,500 |
| Jan 30, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | - | 18,500 |
| Jan 29, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 7,000 |
| Jan 28, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -1.77% | 3,500 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 26, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 8,000 |
| Jan 23, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -5.69% | 28,500 |
| Jan 22, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 8,000 |
| Jan 21, 2026 | 1.16 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 7,000 |
| Jan 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 1,000 |
| Jan 19, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 4,000 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 2,000 |
| Jan 15, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 10,500 |
| Jan 14, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 3,500 |
| Jan 13, 2026 | 1.20 | 1.26 | 1.16 | 1.16 | 1.16 | -1.69% | 38,000 |
| Jan 12, 2026 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 12,500 |
| Jan 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 3,500 |
| Jan 8, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | - | 21,000 |
| Jan 7, 2026 | 1.28 | 1.32 | 1.21 | 1.21 | 1.21 | -6.20% | 92,500 |
| Jan 6, 2026 | 1.09 | 1.29 | 1.09 | 1.29 | 1.29 | 16.22% | 102,500 |
| Jan 5, 2026 | 1.06 | 1.14 | 1.04 | 1.11 | 1.11 | 5.71% | 38,000 |
| Jan 2, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 8,000 |
| Dec 30, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 9,500 |
| Dec 29, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 11,500 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 1,000 |
| Dec 22, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 9,000 |
| Dec 19, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 9,500 |
| Dec 18, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -1.85% | 10,000 |
| Dec 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,500 |