Grifal S.p.A. (BIT:GRAL)
Italy · Delayed Price · Currency is EUR 0.5800
-0.0100 (-1.69%)
Sep 25, 2026, 4:10 PM CET
Grifal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 4,500 |
| Sep 24, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 2,000 |
| Sep 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.56% | 10,000 |
| Sep 22, 2026 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 1.74% | 15,500 |
| Sep 21, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 4,000 |
| Sep 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Sep 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.71% | 1,500 |
| Sep 14, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.74% | 1,000 |
| Sep 11, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.71% | 1,000 |
| Sep 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | 3,000 |
| Sep 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 4,000 |
| Sep 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 4, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 5,500 |
| Sep 3, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 21,500 |
| Sep 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 1, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 58,000 |
| Aug 31, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | -0.83% | 27,500 |
| Aug 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 14,500 |
| Aug 27, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 16,000 |
| Aug 26, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -4.84% | 9,000 |
| Aug 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 10,000 |
| Aug 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 19, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | 0.81% | 16,000 |
| Aug 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.38% | 2,500 |
| Aug 17, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 31,500 |
| Aug 14, 2026 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 30,500 |
| Aug 13, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4.13% | 32,500 |
| Aug 12, 2026 | 0.61 | 0.64 | 0.59 | 0.61 | 0.61 | - | 57,000 |
| Aug 11, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 31,500 |
| Aug 10, 2026 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -3.20% | 10,000 |
| Aug 7, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 2,500 |
| Aug 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 13,000 |
| Aug 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2,000 |
| Aug 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 3, 2026 | 0.60 | 0.63 | 0.58 | 0.63 | 0.63 | 3.28% | 33,500 |
| Jul 31, 2026 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 1.67% | 5,000 |
| Jul 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 24, 2026 | 0.59 | 0.64 | 0.59 | 0.60 | 0.60 | 3.45% | 46,000 |
| Jul 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 2,000 |
| Jul 22, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 4,500 |
| Jul 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 1,500 |
| Jul 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 4,500 |