Grigeo Group AB (BST:WM8)
Germany · Delayed Price · Currency is EUR 0.9940
-0.0060 (-0.60%)
At close: May 19, 2026
BST:WM8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.00 | 1.06 | 0.98 | 1.00 | 1.00 | -0.99% | - |
| May 15, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | 1.81% | - |
| May 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -5.52% | - |
| May 13, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.00 | 0.48% | - |
| May 12, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | 1.00 | -0.95% | - |
| May 11, 2026 | 1.06 | 1.11 | 1.04 | 1.06 | 1.01 | -0.94% | - |
| May 8, 2026 | 1.04 | 1.11 | 1.04 | 1.07 | 1.02 | 0.95% | - |
| May 7, 2026 | 1.06 | 1.10 | 1.02 | 1.06 | 1.01 | -0.47% | - |
| May 6, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.01 | 0.47% | - |
| May 5, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.01 | -2.76% | - |
| May 4, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.04 | 1.40% | - |
| Apr 30, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.02 | 0.94% | - |
| Apr 29, 2026 | 1.07 | 1.11 | 1.06 | 1.06 | 1.01 | -0.93% | - |
| Apr 28, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.02 | - | - |
| Apr 27, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.02 | 0.47% | - |
| Apr 24, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.02 | - | - |
| Apr 23, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.02 | 1.43% | - |
| Apr 22, 2026 | 1.06 | 1.10 | 1.05 | 1.05 | 1.00 | - | - |
| Apr 21, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.00 | 0.48% | - |
| Apr 20, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.00 | -0.48% | - |
| Apr 17, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.00 | -4.11% | - |
| Apr 16, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.05 | 0.92% | - |
| Apr 15, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.04 | 3.83% | - |
| Apr 14, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.00 | 0.97% | - |
| Apr 13, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 0.99 | -0.48% | - |
| Apr 10, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 0.99 | 1.96% | - |
| Apr 9, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 0.97 | -0.49% | - |
| Apr 8, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 0.98 | 1.99% | - |
| Apr 7, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 0.96 | - | - |
| Apr 2, 2026 | 0.97 | 1.05 | 0.97 | 1.01 | 0.96 | 1.11% | - |
| Apr 1, 2026 | 0.97 | 1.04 | 0.97 | 0.99 | 0.95 | 2.69% | - |
| Mar 31, 2026 | 0.99 | 1.04 | 0.97 | 0.97 | 0.92 | -2.02% | - |
| Mar 30, 2026 | 0.99 | 1.04 | 0.96 | 0.99 | 0.94 | -5.00% | - |
| Mar 27, 2026 | 1.04 | 1.04 | 0.99 | 1.04 | 0.99 | 4.84% | - |
| Mar 26, 2026 | 0.98 | 1.04 | 0.98 | 0.99 | 0.95 | - | - |
| Mar 25, 2026 | 0.99 | 1.05 | 0.99 | 0.99 | 0.95 | 0.40% | - |
| Mar 24, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.94 | -7.66% | - |
| Mar 23, 2026 | 0.98 | 1.07 | 0.98 | 1.07 | 1.02 | 7.21% | - |
| Mar 20, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 0.95 | - | - |
| Mar 19, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 0.95 | -6.73% | - |
| Mar 18, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.02 | 5.42% | - |
| Mar 17, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 0.97 | 0.50% | - |
| Mar 16, 2026 | 1.03 | 1.06 | 1.01 | 1.01 | 0.96 | -1.46% | - |
| Mar 13, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 0.98 | 0.49% | - |
| Mar 12, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 0.97 | -1.92% | - |
| Mar 11, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 0.99 | 1.96% | - |
| Mar 10, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 0.97 | - | - |
| Mar 9, 2026 | 1.00 | 1.07 | 0.99 | 1.02 | 0.97 | -0.49% | - |
| Mar 6, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | 0.98 | 0.49% | - |
| Mar 5, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 0.97 | -5.56% | - |