Griñó Ecologic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Mar 24, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 23, 2026	0.97	0.97	0.97	0.93	0.93	-	63
Mar 20, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 19, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 18, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 17, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 16, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 13, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 12, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 11, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 10, 2026	0.93	0.93	0.93	0.93	0.93	-3.12%	1,000
Mar 9, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Mar 6, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Mar 5, 2026	0.96	0.96	0.96	0.96	0.96	-	200
Mar 4, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Mar 3, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Mar 2, 2026	0.97	0.97	0.96	0.96	0.96	-	43
Feb 27, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 26, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 25, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 24, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 23, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 20, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 19, 2026	0.97	0.97	0.94	0.96	0.96	-	51
Feb 18, 2026	0.97	0.97	0.97	0.96	0.96	-	48
Feb 17, 2026	0.96	0.96	0.96	0.96	0.96	-	200
Feb 16, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 13, 2026	0.96	0.96	0.96	0.96	0.96	-	-