Grigeo Group AB (BST:WM8)
Germany · Delayed Price · Currency is EUR 0.9760
+0.0060 (0.62%)
At close: Jun 8, 2026
BST:WM8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.97 | 1.02 | 0.95 | 0.98 | 0.98 | 0.41% | - |
| Jun 8, 2026 | 0.95 | 1.02 | 0.94 | 0.98 | 0.98 | 0.62% | - |
| Jun 5, 2026 | 0.97 | 1.02 | 0.97 | 0.97 | 0.97 | 0.21% | - |
| Jun 4, 2026 | 0.95 | 1.02 | 0.95 | 0.97 | 0.97 | 2.11% | - |
| Jun 3, 2026 | 0.97 | 1.02 | 0.95 | 0.95 | 0.95 | -2.27% | - |
| Jun 2, 2026 | 0.97 | 1.02 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 1, 2026 | 0.97 | 1.03 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| May 29, 2026 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -0.61% | - |
| May 28, 2026 | 0.97 | 1.03 | 0.97 | 0.98 | 0.98 | - | - |
| May 27, 2026 | 0.99 | 1.03 | 0.98 | 0.98 | 0.98 | -0.61% | - |
| May 26, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.40% | - |
| May 25, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| May 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 21, 2026 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| May 20, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | 0.20% | - |
| May 19, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| 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 | 1.05 | 5.53% | - |
| 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 | 1.00 | -0.94% | - |
| May 8, 2026 | 1.04 | 1.11 | 1.04 | 1.07 | 1.01 | 0.95% | - |
| May 7, 2026 | 1.06 | 1.10 | 1.02 | 1.06 | 1.00 | -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 | 1.00 | -2.76% | - |
| May 4, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.03 | 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 | 1.01 | - | - |
| Apr 23, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.01 | 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 | 1.04 | 0.92% | - |
| Apr 15, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.03 | 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% | - |