I Grandi Viaggi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	2.66	2.67	2.59	2.63	2.63	1.94%	41,035
Aug 21, 2025	2.51	2.69	2.50	2.58	2.58	2.79%	129,309
Aug 20, 2025	2.58	2.59	2.51	2.51	2.51	-2.71%	38,132
Aug 19, 2025	2.59	2.62	2.58	2.58	2.58	-0.39%	27,473
Aug 18, 2025	2.60	2.64	2.56	2.59	2.59	-1.15%	16,813
Aug 14, 2025	2.62	2.66	2.59	2.62	2.62	0.38%	37,040
Aug 13, 2025	2.59	2.64	2.58	2.61	2.61	-	40,979
Aug 12, 2025	2.66	2.68	2.59	2.61	2.61	-1.88%	39,192
Aug 11, 2025	2.71	2.72	2.65	2.66	2.66	-2.21%	32,531
Aug 8, 2025	2.85	2.85	2.72	2.72	2.72	-2.51%	26,440
Aug 7, 2025	2.75	2.85	2.71	2.79	2.79	1.45%	90,403
Aug 6, 2025	2.80	2.80	2.72	2.75	2.75	-1.79%	34,395
Aug 5, 2025	2.86	2.86	2.78	2.80	2.80	-0.71%	20,545
Aug 4, 2025	2.67	2.84	2.67	2.82	2.82	6.02%	48,321
Aug 1, 2025	2.71	2.74	2.65	2.66	2.66	-1.12%	46,304
Jul 31, 2025	2.76	2.77	2.65	2.69	2.69	-1.47%	138,305
Jul 30, 2025	2.85	2.91	2.73	2.73	2.73	-3.87%	125,536
Jul 29, 2025	2.87	2.92	2.84	2.84	2.84	-1.05%	65,279
Jul 28, 2025	2.91	2.93	2.87	2.87	2.87	-1.71%	30,161
Jul 25, 2025	2.92	2.92	2.83	2.92	2.92	-	50,645
Jul 24, 2025	2.86	3.00	2.81	2.92	2.92	2.10%	109,834
Jul 23, 2025	2.94	2.99	2.85	2.86	2.86	-2.05%	148,973
Jul 22, 2025	3.06	3.13	2.86	2.92	2.92	-3.63%	295,157
Jul 21, 2025	2.86	3.08	2.86	3.03	3.03	6.32%	276,309
Jul 18, 2025	2.87	3.01	2.81	2.85	2.85	-0.35%	310,793
Jul 17, 2025	2.60	2.86	2.60	2.86	2.86	10.42%	311,308
Jul 16, 2025	2.57	2.68	2.55	2.59	2.59	-	205,656
Jul 15, 2025	2.54	2.66	2.54	2.59	2.59	1.17%	109,538
Jul 14, 2025	2.46	2.59	2.46	2.56	2.56	1.19%	35,062
Jul 11, 2025	2.49	2.58	2.49	2.53	2.53	1.61%	89,808