Growens S.p.A. (BIT:GROW)
Italy · Delayed Price · Currency is EUR 1.920
-0.045 (-2.29%)
Jul 8, 2026, 9:35 AM CET
Growens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 2.61% | 6,655 |
| Jul 6, 2026 | 1.87 | 1.95 | 1.87 | 1.92 | 1.92 | 0.79% | 35,048 |
| Jul 3, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | 2.43% | 20,392 |
| Jul 2, 2026 | 1.88 | 1.92 | 1.86 | 1.86 | 1.86 | -1.33% | 14,300 |
| Jul 1, 2026 | 1.90 | 1.96 | 1.88 | 1.88 | 1.88 | -1.05% | 9,337 |
| Jun 30, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -1.04% | 8,392 |
| Jun 29, 2026 | 1.96 | 1.98 | 1.92 | 1.92 | 1.92 | -1.54% | 1,097 |
| Jun 26, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 5,400 |
| Jun 25, 2026 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 3.19% | 14,514 |
| Jun 24, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 12,151 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.87 | 1.90 | 1.90 | -4.52% | 48,560 |
| Jun 22, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | -1.49% | 4,510 |
| Jun 19, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 10,754 |
| Jun 18, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 2,450 |
| Jun 17, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 1,350 |
| Jun 16, 2026 | 2.01 | 2.03 | 1.98 | 2.02 | 2.02 | -0.49% | 15,200 |
| Jun 15, 2026 | 2.06 | 2.10 | 2.03 | 2.03 | 2.03 | -0.98% | 6,828 |
| Jun 12, 2026 | 2.09 | 2.09 | 2.03 | 2.05 | 2.05 | -0.49% | 9,362 |
| Jun 11, 2026 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -1.44% | 8,676 |
| Jun 10, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 0.48% | 1,000 |
| Jun 9, 2026 | 2.10 | 2.19 | 2.08 | 2.08 | 2.08 | - | 7,795 |
| Jun 8, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -2.35% | 18,063 |
| Jun 5, 2026 | 2.10 | 2.18 | 2.09 | 2.13 | 2.13 | - | 18,758 |
| Jun 4, 2026 | 2.11 | 2.14 | 2.08 | 2.13 | 2.13 | 0.47% | 12,946 |
| Jun 3, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.47% | 6,557 |
| Jun 2, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -1.40% | 4,470 |
| Jun 1, 2026 | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | 0.47% | 12,269 |
| May 29, 2026 | 2.12 | 2.19 | 2.12 | 2.13 | 2.13 | -0.47% | 13,700 |
| May 28, 2026 | 2.14 | 2.15 | 2.10 | 2.14 | 2.14 | -2.28% | 9,102 |
| May 27, 2026 | 2.20 | 2.25 | 2.15 | 2.19 | 2.19 | - | 18,493 |
| May 26, 2026 | 2.14 | 2.19 | 2.13 | 2.19 | 2.19 | - | 6,600 |
| May 25, 2026 | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | 1.39% | 12,152 |
| May 22, 2026 | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | 1.41% | 2,150 |
| May 21, 2026 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | 1.43% | 9,448 |
| May 20, 2026 | 2.13 | 2.14 | 2.10 | 2.10 | 2.10 | - | 4,545 |
| May 19, 2026 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | -0.94% | 20,888 |
| May 18, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.47% | 2,007 |
| May 15, 2026 | 2.21 | 2.21 | 2.13 | 2.13 | 2.13 | -1.84% | 20,050 |
| May 14, 2026 | 2.20 | 2.20 | 2.16 | 2.17 | 2.17 | -1.81% | 18,764 |
| May 13, 2026 | 2.26 | 2.27 | 2.20 | 2.21 | 2.21 | -1.78% | 18,084 |
| May 12, 2026 | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | -1.75% | 7,098 |
| May 11, 2026 | 2.40 | 2.40 | 2.26 | 2.29 | 2.29 | -2.55% | 20,239 |
| May 8, 2026 | 2.35 | 2.38 | 2.30 | 2.35 | 2.35 | 3.98% | 40,095 |
| May 7, 2026 | 2.23 | 2.28 | 2.18 | 2.26 | 2.26 | 4.15% | 64,157 |
| May 6, 2026 | 2.14 | 2.21 | 2.14 | 2.17 | 2.17 | 0.93% | 13,354 |
| May 5, 2026 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | - | 6,217 |
| May 4, 2026 | 2.14 | 2.22 | 2.14 | 2.15 | 2.15 | - | 12,987 |
| Apr 30, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.46% | 1,080 |
| Apr 29, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.46% | 955 |
| Apr 28, 2026 | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | -0.91% | 8,563 |