Griñó Ecologic, S.A. (BME:GRI)
Spain · Delayed Price · Currency is EUR 1.340
0.00 (0.00%)
Jun 5, 2026, 4:00 PM CET
Griñó Ecologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 1,020 |
| May 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | 3,125 |
| May 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,000 |
| May 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 1,151 |
| Apr 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 3,502 |
| Apr 29, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 12,472 |
| Apr 28, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 6.35% | 6,674 |
| Apr 27, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 8.62% | 16,351 |
| Apr 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 281 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 9,009 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 14,229 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 11,767 |
| Apr 20, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 8.91% | 10,411 |
| Apr 17, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 4.12% | 10,702 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 5,155 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 14, 2026 | 0.97 | 0.97 | 0.97 | 0.96 | 0.96 | - | 7 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | 992 |
| Apr 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 7, 2026 | 0.95 | 0.95 | 0.95 | 0.93 | 0.93 | - | 100 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 30, 2026 | 0.97 | 0.97 | 0.97 | 0.93 | 0.93 | - | 149 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |