I Grandi Viaggi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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