I Grandi Viaggi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.16	2.16	2.14	2.15	2.15	-0.46%	12,029
Dec 4, 2025	2.17	2.17	2.13	2.16	2.16	2.37%	15,000
Dec 3, 2025	2.20	2.23	2.10	2.11	2.11	-2.76%	82,568
Dec 2, 2025	2.25	2.28	2.17	2.17	2.17	0.46%	87,951
Dec 1, 2025	2.13	2.25	2.12	2.16	2.16	-	27,582
Nov 28, 2025	2.25	2.26	2.16	2.16	2.16	-1.82%	35,677
Nov 27, 2025	2.26	2.27	2.17	2.20	2.20	-3.08%	135,340
Nov 26, 2025	2.10	2.27	2.09	2.27	2.27	9.13%	91,721
Nov 25, 2025	2.07	2.13	2.07	2.08	2.08	0.48%	17,802
Nov 24, 2025	2.09	2.13	2.07	2.07	2.07	-2.36%	9,158
Nov 21, 2025	2.19	2.32	2.07	2.12	2.12	-4.07%	160,809
Nov 20, 2025	1.99	2.21	1.97	2.21	2.21	10.50%	143,609
Nov 19, 2025	2.05	2.05	1.98	2.00	2.00	-1.48%	38,973
Nov 18, 2025	2.04	2.05	2.00	2.03	2.03	-	10,612
Nov 17, 2025	2.04	2.04	2.00	2.03	2.03	1.50%	2,275
Nov 14, 2025	2.04	2.04	1.98	2.00	2.00	-1.48%	14,104
Nov 13, 2025	2.00	2.03	1.97	2.03	2.03	1.50%	25,059
Nov 12, 2025	1.99	2.06	1.99	2.00	2.00	0.50%	41,285
Nov 11, 2025	2.00	2.09	1.99	1.99	1.99	-1.97%	35,858
Nov 10, 2025	1.98	2.03	1.97	2.03	2.03	0.50%	28,601
Nov 7, 2025	2.07	2.07	2.00	2.02	2.02	-0.98%	16,242
Nov 6, 2025	2.04	2.07	2.01	2.04	2.04	-0.49%	35,149
Nov 5, 2025	2.08	2.09	2.04	2.05	2.05	-1.91%	14,858
Nov 4, 2025	2.08	2.20	2.05	2.09	2.09	-1.88%	27,464
Nov 3, 2025	2.15	2.20	2.10	2.13	2.13	-1.39%	40,463
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