Griñó Ecologic, S.A. (BME:GRI)
Spain · Delayed Price · Currency is EUR 1.660
0.00 (0.00%)
Aug 6, 2026, 4:00 PM CET
Griñó Ecologic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.69 | 1.69 | 1.69 | 1.66 | 1.66 | - | 30 |
| Aug 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 3,500 |
| Aug 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 1,501 |
| Aug 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 1,500 |
| Jul 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,004 |
| Jul 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | 630 |
| Jul 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 23, 2026 | 1.58 | 1.58 | 1.58 | 1.54 | 1.54 | - | 7 |
| Jul 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 21, 2026 | 1.51 | 1.51 | 1.51 | 1.54 | 1.54 | - | 4 |
| Jul 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 578 |
| Jul 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 2,669 |
| Jul 16, 2026 | 1.54 | 1.54 | 1.54 | 1.52 | 1.52 | - | 100 |
| Jul 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1,600 |
| Jul 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | 1,072 |
| Jul 10, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 4.93% | 6,001 |
| Jul 9, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 5.97% | 7,172 |
| Jul 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 12, 2026 | 1.28 | 1.28 | 1.28 | 1.34 | 1.34 | - | 67 |
| Jun 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 67 |
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | 903 |
| Jun 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,121 |
| May 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |