I Grandi Viaggi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.12	2.25	2.12	2.24	-	5.16%	642
Mar 3, 2026	2.25	2.25	2.12	2.13	2.13	-5.75%	42,815
Mar 2, 2026	2.33	2.35	2.26	2.26	2.26	-4.24%	24,692
Feb 27, 2026	2.36	2.39	2.36	2.36	2.36	-	3,986
Feb 26, 2026	2.36	2.36	2.35	2.36	2.36	-1.26%	4,010
Feb 25, 2026	2.37	2.39	2.35	2.39	2.39	2.14%	3,635
Feb 24, 2026	2.33	2.38	2.33	2.34	2.34	-1.27%	3,128
Feb 23, 2026	2.40	2.40	2.33	2.37	2.37	0.42%	4,780
Feb 20, 2026	2.40	2.40	2.31	2.36	2.36	1.29%	3,952
Feb 19, 2026	2.37	2.37	2.33	2.33	2.33	-0.43%	4,231
Feb 18, 2026	2.35	2.39	2.33	2.34	2.34	-0.43%	4,790
Feb 17, 2026	2.41	2.41	2.35	2.35	2.35	-0.84%	6,469
Feb 16, 2026	2.37	2.37	2.37	2.37	2.37	-	795
Feb 13, 2026	2.38	2.40	2.37	2.37	2.37	-0.42%	4,213
Feb 12, 2026	2.39	2.39	2.37	2.38	2.38	-0.42%	4,620
Feb 11, 2026	2.45	2.45	2.39	2.39	2.39	-	9,264
Feb 10, 2026	2.36	2.46	2.36	2.39	2.39	0.84%	14,649
Feb 9, 2026	2.37	2.37	2.37	2.37	2.37	-1.25%	3,165
Feb 6, 2026	2.37	2.43	2.36	2.40	2.40	-	4,068
Feb 5, 2026	2.38	2.42	2.34	2.40	2.40	1.69%	27,313
Feb 4, 2026	2.32	2.46	2.27	2.36	2.36	1.29%	31,476
Feb 3, 2026	2.40	2.46	2.29	2.33	2.33	-0.43%	32,937
Feb 2, 2026	2.34	2.38	2.30	2.34	2.34	-0.43%	21,547
Jan 30, 2026	2.40	2.40	2.31	2.35	2.35	3.07%	10,702
Jan 29, 2026	2.50	2.50	2.28	2.28	2.28	-7.32%	26,067
Jan 28, 2026	2.53	2.57	2.46	2.46	2.46	-3.53%	12,109
Jan 27, 2026	2.60	2.60	2.55	2.55	2.55	-1.92%	8,619
Jan 26, 2026	2.59	2.63	2.59	2.60	2.60	-0.38%	3,308
Jan 23, 2026	2.62	2.64	2.56	2.61	2.61	0.77%	15,075
Jan 22, 2026	2.63	2.64	2.59	2.59	2.59	0.39%	9,066
Jan 21, 2026	2.59	2.59	2.55	2.58	2.58	-0.39%	5,534
Jan 20, 2026	2.65	2.65	2.55	2.59	2.59	-4.78%	48,479
Jan 19, 2026	2.84	2.84	2.66	2.72	2.72	-3.20%	38,533
Jan 16, 2026	2.79	2.84	2.75	2.81	2.81	-0.35%	45,636
Jan 15, 2026	2.68	2.85	2.65	2.82	2.82	5.62%	117,716
Jan 14, 2026	2.66	2.67	2.62	2.67	2.67	0.75%	17,729
Jan 13, 2026	2.60	2.65	2.60	2.65	2.65	0.38%	21,146
Jan 12, 2026	2.62	2.64	2.59	2.64	2.64	0.76%	12,360
Jan 9, 2026	2.59	2.66	2.59	2.62	2.62	0.77%	42,414
Jan 8, 2026	2.63	2.64	2.56	2.60	2.60	-0.38%	14,119
Jan 7, 2026	2.67	2.67	2.54	2.61	2.61	-1.14%	91,001
Jan 6, 2026	2.66	2.67	2.63	2.64	2.64	-1.12%	22,712
Jan 5, 2026	2.64	2.75	2.59	2.67	2.67	3.89%	85,502
Jan 2, 2026	2.63	2.70	2.50	2.57	2.57	-0.39%	92,779
Dec 30, 2025	2.32	2.58	2.32	2.58	2.58	9.32%	175,845
Dec 29, 2025	2.37	2.37	2.26	2.36	2.36	3.06%	48,025
Dec 23, 2025	2.34	2.34	2.27	2.29	2.29	-0.43%	11,066
Dec 22, 2025	2.35	2.45	2.20	2.30	2.30	-2.13%	91,448
Dec 19, 2025	2.32	2.47	2.32	2.35	2.35	3.52%	141,107
Dec 18, 2025	2.19	2.27	2.19	2.27	2.27	3.18%	52,495