Grolleau Société Anonyme (EPA:ALGRO)
France · Delayed Price · Currency is EUR 2.740
+0.360 (15.13%)
Mar 4, 2026, 3:52 PM CET
Grolleau Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.50 | 2.62 | 2.50 | 2.60 | - | 9.24% | 794 |
| Mar 3, 2026 | 2.82 | 2.82 | 2.38 | 2.38 | 2.38 | -15.00% | 13,565 |
| Mar 2, 2026 | 2.76 | 2.82 | 2.68 | 2.80 | 2.80 | -0.71% | 5,857 |
| Feb 27, 2026 | 2.72 | 2.82 | 2.70 | 2.82 | 2.82 | 4.44% | 3,009 |
| Feb 26, 2026 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | - | 873 |
| Feb 25, 2026 | 2.70 | 2.78 | 2.70 | 2.70 | 2.70 | - | 211 |
| Feb 24, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -2.88% | 1,228 |
| Feb 23, 2026 | 2.80 | 2.80 | 2.70 | 2.78 | 2.78 | -0.71% | 2,494 |
| Feb 20, 2026 | 2.82 | 2.82 | 2.70 | 2.80 | 2.80 | -0.71% | 1,901 |
| Feb 19, 2026 | 2.74 | 2.82 | 2.62 | 2.82 | 2.82 | 2.17% | 10,805 |
| Feb 18, 2026 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -2.82% | 421 |
| Feb 17, 2026 | 2.86 | 2.86 | 2.78 | 2.84 | 2.84 | 2.16% | 820 |
| Feb 16, 2026 | 2.84 | 2.88 | 2.74 | 2.78 | 2.78 | -2.11% | 5,991 |
| Feb 13, 2026 | 2.90 | 2.90 | 2.56 | 2.84 | 2.84 | -1.39% | 46,597 |
| Feb 12, 2026 | 2.96 | 3.00 | 2.72 | 2.88 | 2.88 | -2.70% | 12,767 |
| Feb 11, 2026 | 2.60 | 3.00 | 2.60 | 2.96 | 2.96 | 13.85% | 49,138 |
| Feb 10, 2026 | 2.58 | 2.72 | 2.58 | 2.60 | 2.60 | -1.52% | 15,526 |
| Feb 9, 2026 | 2.64 | 2.64 | 2.58 | 2.64 | 2.64 | 3.13% | 291 |
| Feb 6, 2026 | 2.58 | 2.66 | 2.54 | 2.56 | 2.56 | -3.76% | 397 |
| Feb 5, 2026 | 2.62 | 2.66 | 2.58 | 2.66 | 2.66 | 2.31% | 804 |
| Feb 4, 2026 | 2.62 | 2.64 | 2.56 | 2.60 | 2.60 | -0.76% | 2,111 |
| Feb 3, 2026 | 2.74 | 2.74 | 2.60 | 2.62 | 2.62 | -0.76% | 9,333 |
| Feb 2, 2026 | 2.74 | 2.74 | 2.62 | 2.64 | 2.64 | -3.65% | 9,470 |
| Jan 30, 2026 | 2.72 | 2.74 | 2.68 | 2.74 | 2.74 | 0.74% | 2,266 |
| Jan 29, 2026 | 2.70 | 2.72 | 2.68 | 2.72 | 2.72 | 0.74% | 237 |
| Jan 28, 2026 | 2.70 | 2.78 | 2.70 | 2.70 | 2.70 | -0.74% | 3,870 |
| Jan 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 231 |
| Jan 26, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 0.74% | 642 |
| Jan 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 438 |
| Jan 22, 2026 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | - | 45 |
| Jan 21, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | - | 3,108 |
| Jan 20, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.90% | 1,511 |
| Jan 19, 2026 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | 1.47% | 1,268 |
| Jan 16, 2026 | 2.68 | 2.74 | 2.68 | 2.72 | 2.72 | 0.74% | 8,623 |
| Jan 15, 2026 | 2.68 | 2.70 | 2.66 | 2.70 | 2.70 | - | 498 |
| Jan 14, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | - | 795 |
| Jan 13, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | 565 |
| Jan 12, 2026 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -0.74% | 244 |
| Jan 9, 2026 | 2.78 | 2.80 | 2.68 | 2.70 | 2.70 | 1.50% | 4,057 |
| Jan 8, 2026 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | -1.48% | 256 |
| Jan 7, 2026 | 2.66 | 2.76 | 2.66 | 2.70 | 2.70 | -4.26% | 1,152 |
| Jan 6, 2026 | 2.70 | 2.82 | 2.60 | 2.82 | 2.82 | 0.71% | 3,048 |
| Jan 5, 2026 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 0.72% | 275 |
| Jan 2, 2026 | 2.70 | 2.88 | 2.64 | 2.78 | 2.78 | - | 2,073 |
| Dec 31, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | 1 |
| Dec 30, 2025 | 2.70 | 2.82 | 2.66 | 2.70 | 2.70 | - | 3,473 |
| Dec 29, 2025 | 2.74 | 2.74 | 2.64 | 2.70 | 2.70 | -1.46% | 1,101 |
| Dec 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 71 |
| Dec 23, 2025 | 2.86 | 2.86 | 2.64 | 2.74 | 2.74 | 0.74% | 1,215 |
| Dec 22, 2025 | 2.86 | 2.86 | 2.70 | 2.72 | 2.72 | -3.55% | 513 |