Grifal S.p.A. (BIT:GRAL)
Italy · Delayed Price · Currency is EUR 0.7500
+0.0350 (4.90%)
Apr 15, 2026, 4:10 PM CET
Grifal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.90% | 13,500 |
| Apr 14, 2026 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 2.14% | 29,500 |
| Apr 13, 2026 | 0.68 | 0.71 | 0.63 | 0.70 | 0.70 | 1.45% | 32,500 |
| Apr 10, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1,000 |
| Apr 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 88,500 |
| Apr 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 2,000 |
| Apr 7, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.99% | 3,000 |
| Apr 2, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -3.60% | 10,500 |
| Apr 1, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | 17,000 |
| Mar 31, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.73% | 5,500 |
| Mar 30, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.44% | 1,000 |
| Mar 27, 2026 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.11% | 34,500 |
| Mar 26, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | 1,500 |
| Mar 25, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.14% | 6,000 |
| Mar 24, 2026 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -2.78% | 27,000 |
| Mar 23, 2026 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.04% | 7,500 |
| Mar 20, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 19, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.65% | 11,000 |
| Mar 18, 2026 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.03% | 16,000 |
| Mar 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 16, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -3.05% | 4,500 |
| Mar 13, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -2.38% | 16,500 |
| Mar 12, 2026 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -7.69% | 12,000 |
| Mar 11, 2026 | 0.85 | 0.91 | 0.83 | 0.91 | 0.91 | 6.43% | 21,500 |
| Mar 10, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.58% | 21,000 |
| Mar 9, 2026 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -2.27% | 15,500 |
| Mar 6, 2026 | 0.93 | 0.94 | 0.87 | 0.88 | 0.88 | -3.30% | 18,000 |
| Mar 5, 2026 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -2.67% | 22,500 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | 2.75% | 7,500 |
| 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 |