Griñó Ecologic, S.A. (BME:GRI)
Spain · Delayed Price · Currency is EUR 1.360
0.00 (0.00%)
May 15, 2026, 4:00 PM CET
Griñó Ecologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,236 |
| May 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,000 |
| May 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 1,152 |
| Apr 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 3,503 |
| Apr 29, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 14,593 |
| Apr 28, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 6.35% | 8,751 |
| 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% | 282 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 13,517 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 17,229 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 11,820 |
| Apr 20, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 8.91% | 10,413 |
| Apr 17, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 4.12% | 10,703 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 10,308 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 175 |
| Apr 14, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 14 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 92,070 |
| Apr 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | 1,982 |
| Apr 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 16,170 |
| Apr 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 7, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | - | 198 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 174 |
| Apr 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 174 |
| Mar 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 30, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | - | 155 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,827 |
| Mar 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,827 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,827 |
| Mar 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 5,355 |
| Mar 23, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | - | 126 |
| Mar 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 64,989 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 64,989 |
| Mar 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 64,989 |
| Mar 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 64,989 |
| 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 | - | 64,989 |
| Mar 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 64,989 |
| Mar 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 64,989 |
| 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 | - | 18,600 |
| Mar 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 400 |
| Mar 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 58 |