Growens S.p.A. (BIT:GROW)
Italy · Delayed Price · Currency is EUR 1.900
0.00 (0.00%)
Aug 18, 2026, 9:54 AM CET
Growens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | -1.08% | 8,965 |
| Aug 6, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | -0.27% | 9,799 |
| Aug 5, 2026 | 1.79 | 1.87 | 1.79 | 1.86 | 1.86 | 1.92% | 10,500 |
| Aug 4, 2026 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -1.62% | 16,727 |
| Aug 3, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 10,922 |
| Jul 31, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 950 |
| Jul 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Jul 29, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 12,117 |
| Jul 28, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 15,997 |
| Jul 27, 2026 | 1.90 | 1.90 | 1.83 | 1.84 | 1.84 | -1.87% | 29,127 |
| Jul 24, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 4,634 |
| Jul 23, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 0.26% | 19,910 |
| Jul 22, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 0.53% | 9,300 |
| Jul 21, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.26% | 17,050 |
| Jul 20, 2026 | 1.89 | 1.95 | 1.89 | 1.90 | 1.90 | - | 10,020 |
| Jul 17, 2026 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | -2.32% | 12,400 |
| Jul 16, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 2.11% | 2,600 |
| Jul 15, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -0.26% | 16,340 |
| Jul 14, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | 0.79% | 15,050 |
| Jul 13, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -3.57% | 22,800 |
| Jul 10, 2026 | 1.97 | 2.00 | 1.90 | 1.96 | 1.96 | 1.03% | 23,300 |
| Jul 9, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.31% | 7,490 |
| Jul 8, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -2.54% | 4,234 |
| 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 |