Grupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.50	19.50	19.50	19.50	19.50	-	171
May 27, 2026	19.50	19.50	19.50	19.50	19.50	-	102
May 26, 2026	19.50	19.50	19.50	19.50	19.50	-	101
May 25, 2026	19.50	19.50	19.50	19.50	19.50	-	104
May 22, 2026	19.50	19.50	19.50	19.50	19.50	-	101
May 21, 2026	19.50	19.50	19.50	19.50	19.50	-	114
May 20, 2026	19.50	19.50	19.50	19.50	19.50	-6.20%	211
May 19, 2026	20.79	20.79	20.79	20.79	20.79	-	104
May 18, 2026	20.79	20.79	20.79	20.79	20.79	-	101
May 15, 2026	20.79	20.79	20.79	20.79	20.79	-0.05%	112
May 14, 2026	20.80	20.80	20.80	20.80	20.80	-	120
May 13, 2026	20.80	20.80	20.80	20.80	20.80	-0.05%	117
May 12, 2026	20.81	20.81	20.81	20.81	20.81	-0.05%	110
May 11, 2026	20.82	20.82	20.82	20.82	20.82	-0.05%	103
May 8, 2026	20.83	20.83	20.83	20.83	20.83	-0.10%	114
May 7, 2026	20.85	20.85	20.85	20.85	20.85	-	125
May 6, 2026	20.85	20.85	20.85	20.85	20.85	-	196
May 5, 2026	20.85	20.85	20.85	20.85	20.85	-	624
Apr 30, 2026	20.85	20.85	20.85	20.85	20.85	-2.98%	25,474
Apr 29, 2026	21.49	21.49	21.49	21.49	21.49	-	121
Apr 28, 2026	21.49	21.49	21.49	21.49	21.49	-	112
Apr 27, 2026	21.49	21.49	21.49	21.49	21.49	-0.05%	151
Apr 20, 2026	21.50	21.50	21.50	21.50	21.50	-0.46%	140
Apr 13, 2026	21.60	21.60	21.60	21.60	21.60	-	303
Apr 10, 2026	22.50	22.50	21.60	21.60	21.60	-	2,026
Apr 9, 2026	21.60	21.60	21.60	21.60	21.60	-10.19%	1,045
Mar 9, 2026	24.05	24.05	24.05	24.05	24.05	-2.83%	230
Mar 6, 2026	24.75	24.75	24.75	24.75	24.75	2.83%	341
Mar 2, 2026	24.07	24.07	24.07	24.07	24.07	1.99%	203
Feb 25, 2026	23.60	23.60	23.60	23.60	23.60	-0.84%	250
Feb 17, 2026	23.80	23.80	23.80	23.80	23.80	-0.04%	235
Feb 16, 2026	23.81	23.81	23.81	23.81	23.81	-1.45%	103
Feb 3, 2026	24.16	24.16	24.16	24.16	24.16	-2.97%	426
Dec 31, 2025	24.90	24.90	24.90	24.90	24.90	-	200
Dec 18, 2025	24.90	24.90	24.90	24.90	24.90	0.08%	111