Green Oleo S.p.A. (BIT:GRN)
Italy · Delayed Price · Currency is EUR 0.6000
+0.0100 (1.69%)
Last updated: Jun 2, 2026, 11:19 AM CET
Green Oleo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 2, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 9,000 |
| Jun 1, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 4,500 |
| May 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 28, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | 0.84% | 18,000 |
| May 27, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.46% | 51,000 |
| May 26, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.40% | 9,000 |
| May 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 12,000 |
| May 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 15,000 |
| May 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.85% | 1,500 |
| May 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 3,000 |
| May 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | 6,000 |
| May 4, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | 10,500 |
| Apr 29, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -3.70% | 9,000 |
| Apr 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 27, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 3.05% | 9,000 |
| Apr 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.24% | 3,000 |
| Apr 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 22, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -4.96% | 9,000 |
| Apr 21, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 6.82% | 4,500 |
| Apr 20, 2026 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | 5.60% | 28,500 |
| Apr 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.30% | 3,000 |
| Apr 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76% | 1,500 |
| Apr 10, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 3,000 |
| Apr 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.34% | 1,500 |
| Apr 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,500 |
| Apr 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 6,000 |
| Apr 1, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 12,000 |
| Mar 31, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.82% | 13,500 |
| Mar 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | 3,000 |
| Mar 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 3,000 |