Green Oleo S.p.A. (BIT:GRN)
Italy · Delayed Price · Currency is EUR 0.7800
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Green Oleo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Sep 18, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -2.50% | 16,500 |
| Sep 17, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 1.91% | 10,500 |
| Sep 16, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.88% | 13,500 |
| Sep 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | 1,500 |
| Sep 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 4,500 |
| Sep 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.83% | 1,500 |
| Sep 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 1,500 |
| Sep 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 28, 2025 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -2.99% | 9,000 |
| Aug 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 7,500 |
| Aug 25, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -1.19% | 43,500 |
| Aug 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 1,500 |
| Aug 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 1,500 |
| Aug 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,500 |
| Aug 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 14, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 3.11% | 7,500 |
| Aug 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.01% | 3,000 |
| Aug 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 3,000 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | 3,000 |
| Aug 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | 1,500 |
| Aug 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | 1,500 |
| Aug 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 31, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 6.33% | 6,000 |
| Jul 30, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | 1.28% | 10,500 |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.11% | 1,500 |
| Jul 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | 1,500 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 1,500 |
| Jul 23, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 4,500 |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 4,500 |
| Jul 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 1,500 |
| Jul 18, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 9,000 |
| Jul 17, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.84% | 13,500 |
| Jul 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.55% | 10,500 |
| Jul 15, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 10,500 |
| Jul 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.20% | 4,500 |