Green Oleo S.p.A. (BIT:GRN)
Italy · Delayed Price · Currency is EUR 0.8300
-0.0050 (-0.60%)
Last updated: Aug 5, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -3.01% | 3,000 |
| Aug 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 3.75% | 3,000 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -3.61% | 3,000 |
| Aug 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | - |
| Aug 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -0.60% | 1,500 |
| Aug 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.60% | 1,500 |
| Aug 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Jul 31, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 6.33% | 6,000 |
| Jul 30, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | - | 1.28% | 10,500 |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -3.11% | 1,500 |
| Jul 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.63% | 1,500 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Jul 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2.56% | 1,500 |
| Jul 23, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | - | -1.27% | 4,500 |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 4,500 |
| Jul 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -1.25% | 1,500 |
| Jul 18, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | - | - | 9,000 |
| Jul 17, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | - | -1.84% | 13,500 |
| Jul 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -3.55% | 10,500 |
| Jul 15, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | - | - | 10,500 |
| Jul 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Jul 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.20% | 4,500 |
| Jul 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.60% | 4,500 |
| Jul 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Jul 8, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | - | 5.66% | 10,500 |
| Jul 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 3,000 |
| Jul 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 1,500 |
| Jul 3, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | - | - | 4,500 |
| Jul 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 0.63% | 1,500 |
| Jul 1, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | - | -1.25% | 12,000 |
| Jun 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 0.63% | 7,500 |
| Jun 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1.27% | 4,500 |
| Jun 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1.29% | 4,500 |
| Jun 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jun 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.31% | 6,000 |
| Jun 23, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | - | -1.29% | 9,000 |
| Jun 20, 2025 | 0.78 | 0.81 | 0.75 | 0.78 | - | 0.65% | 45,000 |
| Jun 19, 2025 | 0.74 | 0.81 | 0.74 | 0.77 | - | 4.76% | 106,500 |
| Jun 18, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | - | - | 22,500 |
| Jun 17, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | -2.00% | 7,500 |
| Jun 16, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | 2.74% | 3,000 |
| Jun 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.35% | 4,500 |
| Jun 12, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | - | -3.90% | 12,000 |
| Jun 11, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | - | 1.32% | 7,500 |
| Jun 10, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | - | 4.83% | 12,000 |
| Jun 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Jun 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Jun 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 3,000 |
| Jun 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.69% | 7,500 |
| Jun 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |