Growens S.p.A. (BIT:GROW)
Italy · Delayed Price · Currency is EUR 1.870
+0.030 (1.63%)
Sep 7, 2026, 5:35 PM CET
Growens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |