I Grandi Viaggi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.43	2.46	2.41	2.45	2.45	0.62%	8,686
May 25, 2026	2.41	2.48	2.41	2.44	2.44	2.10%	33,894
May 22, 2026	2.33	2.44	2.29	2.39	2.39	2.80%	33,579
May 21, 2026	2.27	2.33	2.27	2.32	2.32	1.75%	12,349
May 20, 2026	2.26	2.33	2.24	2.28	2.28	-	15,109
May 19, 2026	2.28	2.28	2.23	2.28	2.28	2.47%	10,268
May 18, 2026	2.31	2.31	2.23	2.23	2.23	-2.20%	9,686
May 15, 2026	2.27	2.28	2.27	2.28	2.28	-0.66%	21,693
May 14, 2026	2.28	2.29	2.27	2.29	2.29	0.66%	4,117
May 13, 2026	2.29	2.29	2.25	2.28	2.28	-0.22%	13,697
May 12, 2026	2.33	2.33	2.28	2.28	2.28	-1.30%	5,604
May 11, 2026	2.36	2.39	2.29	2.31	2.31	-0.43%	21,626
May 8, 2026	2.39	2.39	2.32	2.32	2.32	-2.73%	11,171
May 7, 2026	2.38	2.39	2.34	2.39	2.39	2.36%	6,317
May 6, 2026	2.34	2.39	2.33	2.33	2.33	-0.43%	30,102
May 5, 2026	2.32	2.43	2.25	2.34	2.34	1.52%	26,736
May 4, 2026	2.31	2.31	2.31	2.31	2.31	-	4,916
Apr 30, 2026	2.28	2.31	2.27	2.31	2.31	-0.22%	4,491
Apr 29, 2026	2.28	2.39	2.27	2.31	2.31	-	53,418
Apr 28, 2026	2.31	2.36	2.24	2.31	2.31	-1.49%	34,887
Apr 27, 2026	2.31	2.35	2.31	2.35	2.35	1.96%	2,395
Apr 24, 2026	2.40	2.41	2.28	2.30	2.30	-2.54%	41,967
Apr 23, 2026	2.35	2.38	2.33	2.36	2.36	-2.28%	7,206
Apr 22, 2026	2.37	2.42	2.35	2.42	2.42	0.21%	25,280
Apr 21, 2026	2.43	2.43	2.39	2.41	2.41	-0.62%	6,857
Apr 20, 2026	2.44	2.44	2.38	2.43	2.43	-0.61%	7,892
Apr 17, 2026	2.43	2.44	2.38	2.44	2.44	2.52%	16,137
Apr 16, 2026	2.40	2.42	2.38	2.38	2.38	-0.83%	6,185
Apr 15, 2026	2.36	2.40	2.36	2.40	2.40	-	3,815
Apr 14, 2026	2.34	2.42	2.34	2.40	2.40	-	2,292
Apr 13, 2026	2.39	2.40	2.32	2.40	2.40	-0.83%	2,811
Apr 10, 2026	2.37	2.44	2.33	2.42	2.42	2.76%	15,642
Apr 9, 2026	2.47	2.47	2.36	2.36	2.36	-1.87%	17,807
Apr 8, 2026	2.28	2.47	2.24	2.40	2.40	8.11%	46,191
Apr 7, 2026	2.27	2.27	2.21	2.22	2.22	1.83%	24,660
Apr 2, 2026	2.24	2.24	2.18	2.18	2.18	-2.24%	1,486
Apr 1, 2026	2.17	2.23	2.17	2.23	2.23	2.76%	18,538
Mar 31, 2026	2.21	2.21	2.17	2.17	2.17	-1.81%	3,541
Mar 30, 2026	2.21	2.21	2.15	2.21	2.21	0.45%	1,578
Mar 27, 2026	2.17	2.20	2.17	2.20	2.20	-0.45%	765
Mar 26, 2026	2.18	2.21	2.18	2.21	2.21	-	2,802
Mar 25, 2026	2.18	2.21	2.17	2.21	2.21	-	11,344
Mar 24, 2026	2.21	2.21	2.17	2.21	2.21	-	12,003
Mar 23, 2026	2.14	2.21	2.14	2.21	2.21	1.84%	16,071
Mar 20, 2026	2.34	2.34	2.17	2.17	2.17	-4.82%	22,109
Mar 19, 2026	2.25	2.42	2.23	2.28	2.28	-0.44%	22,261
Mar 18, 2026	2.30	2.33	2.24	2.29	2.29	-1.29%	12,977
Mar 17, 2026	2.28	2.32	2.26	2.32	2.32	0.87%	4,603
Mar 16, 2026	2.32	2.32	2.30	2.30	2.30	-2.13%	6,998
Mar 13, 2026	2.29	2.35	2.28	2.35	2.35	3.52%	12,655