Grolleau Société Anonyme (EPA:ALGRO)
France · Delayed Price · Currency is EUR 2.740
+0.020 (0.74%)
Jan 30, 2026, 3:16 PM CET
Grolleau Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 2.66 | 2.82 | 2.66 | 2.82 | 2.82 | 6.02% | 289 |
| Dec 18, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 86 |
| Dec 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 690 |
| Dec 16, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 367 |
| Dec 15, 2025 | 2.84 | 2.84 | 2.68 | 2.70 | 2.70 | -1.46% | 2,358 |
| Dec 12, 2025 | 2.64 | 2.88 | 2.64 | 2.74 | 2.74 | -1.44% | 1,367 |
| Dec 11, 2025 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | 2.96% | 504 |
| Dec 10, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | -2.88% | 286 |
| Dec 9, 2025 | 2.88 | 2.88 | 2.70 | 2.78 | 2.78 | -2.80% | 4,009 |
| Dec 8, 2025 | 2.90 | 2.90 | 2.78 | 2.86 | 2.86 | -0.69% | 3,041 |
| Dec 5, 2025 | 2.94 | 2.94 | 2.70 | 2.88 | 2.88 | -1.37% | 695 |
| Dec 4, 2025 | 2.70 | 2.92 | 2.70 | 2.92 | 2.92 | 4.29% | 389 |
| Dec 3, 2025 | 2.64 | 2.80 | 2.64 | 2.80 | 2.80 | 6.06% | 43 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.64 | 2.64 | 2.64 | -2.22% | 1,333 |
| Dec 1, 2025 | 2.82 | 2.82 | 2.64 | 2.70 | 2.70 | -5.59% | 404 |
| Nov 28, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 2.88% | 40 |
| Nov 27, 2025 | 2.62 | 2.78 | 2.62 | 2.78 | 2.78 | 2.96% | 901 |
| Nov 26, 2025 | 2.64 | 2.72 | 2.60 | 2.70 | 2.70 | - | 1,563 |
| Nov 25, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -5.59% | 1,882 |
| Nov 24, 2025 | 2.80 | 2.86 | 2.74 | 2.86 | 2.86 | -3.38% | 2,416 |
| Nov 21, 2025 | 2.62 | 2.96 | 2.62 | 2.96 | 2.96 | -1.33% | 5,859 |
| Nov 20, 2025 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 4,754 |
| Nov 19, 2025 | 2.86 | 3.16 | 2.86 | 3.04 | 3.04 | 7.80% | 15,002 |