Griñó Ecologic, S.A. (BME:GRI)
Spain · Delayed Price · Currency is EUR 1.070
-0.030 (-2.80%)
Sep 15, 2025, 4:00 PM CET
Griñó Ecologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | - | 50 |
| Sep 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 3,040 |
| Sep 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 600 |
| Sep 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 600 |
| Sep 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,000 |
| Sep 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | 500 |
| Sep 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 2, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | - | 1,176 |
| Sep 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Aug 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 730 |
| Aug 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,000 |
| Aug 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 399 |
| Aug 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 58 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | 572 |
| Aug 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 323 |
| Jul 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 3,727 |
| Jul 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 22, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | - | 1,380 |
| Jul 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1 |
| Jul 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2 |
| Jul 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 9, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 500 |