I Grandi Viaggi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.20	2.21	2.16	2.16	2.16	-1.82%	24,024
Oct 30, 2025	2.20	2.23	2.20	2.20	2.20	-1.35%	2,641
Oct 29, 2025	2.20	2.27	2.20	2.23	2.23	1.36%	71,492
Oct 28, 2025	2.19	2.21	2.19	2.20	2.20	0.46%	5,232
Oct 27, 2025	2.18	2.21	2.18	2.19	2.19	0.46%	7,264
Oct 24, 2025	2.18	2.22	2.18	2.18	2.18	-	8,473
Oct 23, 2025	2.26	2.26	2.17	2.18	2.18	-1.36%	36,809
Oct 22, 2025	2.28	2.33	2.20	2.21	2.21	-0.90%	112,248
Oct 21, 2025	2.11	2.32	2.10	2.23	2.23	6.19%	160,489
Oct 20, 2025	2.20	2.20	2.07	2.10	2.10	-4.55%	94,964
Oct 17, 2025	2.26	2.28	2.20	2.20	2.20	-3.51%	30,363
Oct 16, 2025	2.34	2.34	2.28	2.28	2.28	-2.15%	12,993
Oct 15, 2025	2.29	2.34	2.26	2.33	2.33	3.10%	15,539
Oct 14, 2025	2.37	2.37	2.26	2.26	2.26	-5.04%	68,786
Oct 13, 2025	2.38	2.42	2.38	2.38	2.38	-	15,190
Oct 10, 2025	2.38	2.48	2.38	2.38	2.38	-1.24%	32,275
Oct 9, 2025	2.44	2.49	2.41	2.41	2.41	-2.82%	46,175
Oct 8, 2025	2.43	2.49	2.36	2.48	2.48	2.90%	86,919
Oct 7, 2025	2.45	2.49	2.40	2.41	2.41	-3.60%	76,764
Oct 6, 2025	2.47	2.56	2.45	2.50	2.50	1.21%	47,718
Oct 3, 2025	2.46	2.54	2.41	2.47	2.47	-0.80%	82,739
Oct 2, 2025	2.42	2.58	2.41	2.49	2.49	4.18%	84,557
Oct 1, 2025	2.40	2.47	2.38	2.39	2.39	-1.65%	48,400
Sep 30, 2025	2.42	2.45	2.42	2.43	2.43	-1.22%	6,506
Sep 29, 2025	2.48	2.48	2.43	2.46	2.46	-0.40%	24,095
Sep 26, 2025	2.43	2.52	2.43	2.47	2.47	-	42,056
Sep 25, 2025	2.55	2.55	2.43	2.47	2.47	-3.89%	44,313
Sep 24, 2025	2.50	2.57	2.45	2.57	2.57	1.98%	13,148
Sep 23, 2025	2.52	2.55	2.52	2.52	2.52	-	13,445
Sep 22, 2025	2.54	2.57	2.50	2.52	2.52	0.40%	12,941
Sep 19, 2025	2.49	2.67	2.49	2.51	2.51	-	92,187
Sep 18, 2025	2.52	2.54	2.46	2.51	2.51	-0.40%	28,231
Sep 17, 2025	2.62	2.62	2.52	2.52	2.52	-3.82%	37,880
Sep 16, 2025	2.70	2.74	2.59	2.62	2.62	-1.50%	165,507
Sep 15, 2025	2.36	2.68	2.33	2.66	2.66	13.19%	224,266
Sep 12, 2025	2.31	2.38	2.31	2.35	2.35	-1.67%	27,734
Sep 11, 2025	2.41	2.41	2.27	2.39	2.39	-0.83%	71,857
Sep 10, 2025	2.44	2.44	2.38	2.41	2.41	-1.23%	46,589
Sep 9, 2025	2.41	2.45	2.41	2.44	2.44	1.24%	14,701
Sep 8, 2025	2.45	2.45	2.39	2.41	2.41	-	18,611
Sep 5, 2025	2.48	2.48	2.41	2.41	2.41	-2.82%	32,363
Sep 4, 2025	2.48	2.57	2.47	2.48	2.48	-1.98%	27,551
Sep 3, 2025	2.47	2.53	2.42	2.53	2.53	3.69%	28,518
Sep 2, 2025	2.53	2.56	2.41	2.44	2.44	-4.31%	142,766
Sep 1, 2025	2.54	2.59	2.52	2.55	2.55	-	21,424
Aug 29, 2025	2.58	2.59	2.54	2.55	2.55	-1.92%	14,355
Aug 28, 2025	2.62	2.62	2.58	2.60	2.60	0.39%	13,033
Aug 27, 2025	2.59	2.63	2.59	2.59	2.59	-	13,587
Aug 26, 2025	2.60	2.63	2.57	2.59	2.59	-2.26%	28,632
Aug 25, 2025	2.70	2.71	2.64	2.65	2.65	0.76%	17,129