Grifal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.64	0.64	0.62	0.63	0.63	-3.08%	10,000
May 25, 2026	0.65	0.74	0.64	0.65	0.65	9.24%	55,000
May 22, 2026	0.67	0.69	0.60	0.60	0.60	-11.85%	80,500
May 21, 2026	0.70	0.78	0.68	0.68	0.68	-2.17%	115,000
May 20, 2026	0.57	0.69	0.57	0.69	0.69	18.97%	33,500
May 19, 2026	0.59	0.60	0.58	0.58	0.58	-2.52%	59,000
May 18, 2026	0.60	0.60	0.59	0.60	0.60	-1.65%	18,000
May 15, 2026	0.64	0.65	0.60	0.61	0.61	-5.47%	44,000
May 14, 2026	0.65	0.67	0.64	0.64	0.64	-1.54%	16,500
May 13, 2026	0.67	0.67	0.65	0.65	0.65	-2.26%	16,500
May 12, 2026	0.67	0.69	0.67	0.67	0.67	0.76%	14,000
May 11, 2026	0.68	0.70	0.66	0.66	0.66	-4.35%	37,500
May 8, 2026	0.69	0.69	0.69	0.69	0.69	-	1,000
May 7, 2026	0.71	0.71	0.69	0.69	0.69	-2.13%	23,500
May 6, 2026	0.72	0.73	0.71	0.71	0.71	-3.42%	12,500
May 5, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	16,000
May 4, 2026	0.76	0.76	0.75	0.75	0.75	-4.46%	6,000
Apr 30, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Apr 29, 2026	0.79	0.80	0.79	0.79	0.79	-1.88%	8,500
Apr 28, 2026	0.82	0.82	0.80	0.80	0.80	-3.61%	6,000
Apr 27, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	500
Apr 24, 2026	0.84	0.84	0.84	0.84	0.84	-	1,500
Apr 23, 2026	0.82	0.85	0.82	0.84	0.84	4.35%	9,000
Apr 22, 2026	0.82	0.83	0.81	0.81	0.81	-0.62%	25,500
Apr 21, 2026	0.82	0.83	0.80	0.81	0.81	-1.82%	17,000
Apr 20, 2026	0.88	0.88	0.83	0.83	0.83	-4.62%	10,500
Apr 17, 2026	0.85	0.88	0.84	0.87	0.87	-	13,500
Apr 16, 2026	0.75	0.87	0.75	0.87	0.87	15.33%	30,000
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