Grifal S.p.A. (BIT:GRAL)
Italy · Delayed Price · Currency is EUR 1.410
-0.020 (-1.40%)
Aug 29, 2025, 3:55 PM CET
Grifal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |