I Grandi Viaggi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.08	2.08	2.07	2.07	-	-2.59%	-
Jul 2, 2026	2.16	2.16	2.05	2.13	2.13	1.19%	15,289
Jul 1, 2026	2.06	2.12	2.05	2.10	2.10	0.72%	72,588
Jun 30, 2026	2.15	2.15	2.06	2.09	2.09	-0.24%	11,444
Jun 29, 2026	2.11	2.12	2.07	2.09	2.09	-0.95%	9,480
Jun 26, 2026	2.10	2.17	2.07	2.11	2.11	0.48%	32,298
Jun 25, 2026	2.08	2.10	2.08	2.10	2.10	-2.33%	12,273
Jun 24, 2026	2.06	2.15	2.06	2.15	2.15	1.42%	9,440
Jun 23, 2026	2.09	2.22	2.05	2.12	2.12	1.44%	38,119
Jun 22, 2026	2.10	2.12	2.03	2.09	2.09	-2.11%	53,619
Jun 19, 2026	2.14	2.14	2.14	2.14	2.14	-	-
Jun 18, 2026	2.17	2.17	2.05	2.14	2.14	-1.61%	42,635
Jun 17, 2026	2.17	2.21	2.17	2.17	2.17	-0.91%	5,473
Jun 16, 2026	2.20	2.23	2.17	2.19	2.19	-1.35%	13,833
Jun 15, 2026	2.26	2.29	2.18	2.22	2.22	1.37%	36,959
Jun 12, 2026	2.30	2.30	2.19	2.19	2.19	-	40,575
Jun 11, 2026	2.21	2.26	2.19	2.19	2.19	-2.23%	14,349
Jun 10, 2026	2.24	2.30	2.18	2.24	2.24	0.90%	19,353
Jun 9, 2026	2.20	2.26	2.20	2.22	2.22	-0.45%	8,138
Jun 8, 2026	2.24	2.36	2.17	2.23	2.23	-0.22%	34,298
Jun 5, 2026	2.33	2.34	2.17	2.24	2.24	-2.83%	66,583
Jun 4, 2026	2.29	2.34	2.27	2.30	2.30	0.44%	13,615
Jun 3, 2026	2.25	2.39	2.25	2.29	2.29	-1.51%	25,026
Jun 2, 2026	2.42	2.42	2.31	2.33	2.33	-3.33%	27,808
Jun 1, 2026	2.38	2.44	2.34	2.41	2.41	0.84%	18,399
May 29, 2026	2.37	2.41	2.32	2.39	2.39	2.80%	34,008
May 28, 2026	2.37	2.37	2.32	2.32	2.32	-2.93%	2,291
May 27, 2026	2.40	2.41	2.39	2.39	2.39	-2.45%	9,377
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