Griñó Ecologic, S.A. (BME:GRI)
Spain · Delayed Price · Currency is EUR 1.510
-0.030 (-1.95%)
Sep 17, 2026, 12:00 PM CET
Griñó Ecologic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | -1.95% | 12 |
| Sep 16, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -4.94% | 2,002 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | 2,500 |
| Sep 9, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 547 |
| Sep 8, 2026 | 1.68 | 1.68 | 1.68 | 1.70 | 1.70 | - | 70 |
| Sep 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 1,304 |
| Aug 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 352 |
| Aug 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 24, 2026 | 1.62 | 1.62 | 1.62 | 1.68 | 1.68 | - | 85 |
| Aug 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 1,550 |
| Aug 20, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 52 |
| Aug 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 35 |
| Aug 18, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 7.10% | 5,000 |
| Aug 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 500 |
| Aug 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 10, 2026 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 465 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 3,156 |
| 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 |