Growens S.p.A. (BIT:GROW)
Italy · Delayed Price · Currency is EUR 1.765
-0.035 (-1.94%)
Oct 16, 2026, 5:35 PM CET
Growens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -1.94% | 7,186 |
| Oct 15, 2026 | 1.86 | 1.89 | 1.77 | 1.80 | 1.80 | -3.23% | 18,552 |
| Oct 14, 2026 | 1.82 | 1.86 | 1.80 | 1.86 | 1.86 | 5.68% | 14,124 |
| Oct 13, 2026 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -3.83% | 18,180 |
| Oct 12, 2026 | 1.75 | 1.89 | 1.73 | 1.83 | 1.83 | 8.61% | 44,183 |
| Oct 9, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.32% | 2,400 |
| Oct 8, 2026 | 1.70 | 1.73 | 1.66 | 1.73 | 1.73 | 0.58% | 10,381 |
| Oct 7, 2026 | 1.73 | 1.75 | 1.65 | 1.72 | 1.72 | -0.58% | 41,037 |
| Oct 6, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.86% | 7,200 |
| Oct 5, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 1.16% | 2,080 |
| Oct 2, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 7,025 |
| Oct 1, 2026 | 1.75 | 1.76 | 1.70 | 1.76 | 1.76 | 1.15% | 11,405 |
| Sep 30, 2026 | 1.86 | 1.86 | 1.72 | 1.74 | 1.74 | -4.13% | 34,389 |
| Sep 29, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -2.16% | 9,842 |
| Sep 28, 2026 | 1.83 | 1.88 | 1.79 | 1.86 | 1.86 | 1.92% | 25,463 |
| Sep 25, 2026 | 1.84 | 1.87 | 1.74 | 1.82 | 1.82 | -0.55% | 63,356 |
| Sep 24, 2026 | 2.01 | 2.01 | 1.82 | 1.83 | 1.83 | -8.96% | 124,091 |
| Sep 23, 2026 | 2.07 | 2.12 | 1.98 | 2.01 | 2.01 | -4.74% | 109,205 |
| Sep 22, 2026 | 2.19 | 2.24 | 2.09 | 2.11 | 2.11 | -3.65% | 195,184 |
| Sep 21, 2026 | 1.93 | 2.25 | 1.93 | 2.19 | 2.19 | 11.73% | 385,190 |
| Sep 18, 2026 | 1.85 | 2.00 | 1.82 | 1.96 | 1.96 | 7.10% | 187,914 |
| Sep 17, 2026 | 1.86 | 1.90 | 1.70 | 1.83 | 1.83 | - | 85,329 |
| Sep 16, 2026 | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | 1.95% | 23,807 |
| Sep 15, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -0.83% | 19,692 |
| Sep 14, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 3,309 |
| Sep 11, 2026 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | - | 15,560 |
| Sep 10, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | -1.07% | 6,405 |
| Sep 9, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.91% | 4,251 |
| Sep 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.87% | 600 |
| Sep 7, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 3,800 |
| Sep 4, 2026 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | 0.27% | 1,238 |
| Sep 3, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | - | 2,643 |
| Sep 2, 2026 | 1.84 | 1.87 | 1.84 | 1.84 | 1.84 | - | 3,000 |
| Sep 1, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.27% | 1,193 |
| Aug 31, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -2.65% | 3,734 |
| Aug 28, 2026 | 1.87 | 1.90 | 1.83 | 1.89 | 1.89 | 1.07% | 7,401 |
| Aug 27, 2026 | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | -0.80% | 2,570 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | 600 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -2.59% | 10,000 |
| Aug 21, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 2,909 |
| Aug 20, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | - | 8,114 |
| Aug 19, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 3,920 |
| Aug 18, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 4,879 |
| Aug 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,000 |
| Aug 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 1,449 |
| Aug 13, 2026 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -1.33% | 42,478 |
| Aug 12, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | -0.26% | 2,499 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.26% | 1,500 |
| Aug 10, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 3.55% | 5,105 |