Grolleau Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	3.72	3.78	3.36	3.42	-	-9.52%	45,677
May 28, 2026	4.20	4.62	3.78	3.78	3.78	5.00%	109,408
May 27, 2026	3.02	3.60	3.00	3.60	3.60	16.88%	61,092
May 26, 2026	2.88	3.26	2.86	3.08	3.08	8.45%	55,459
May 25, 2026	2.78	2.88	2.78	2.84	2.84	2.90%	3,587
May 22, 2026	2.80	2.94	2.76	2.76	2.76	-2.82%	6,878
May 21, 2026	2.90	2.90	2.72	2.84	2.84	1.43%	1,005
May 20, 2026	2.74	2.90	2.72	2.80	2.80	2.19%	5,148
May 19, 2026	2.80	2.80	2.74	2.74	2.74	-	863
May 18, 2026	2.82	2.82	2.72	2.74	2.74	-2.14%	269
May 15, 2026	2.80	2.80	2.80	2.80	2.80	-	-
May 14, 2026	2.70	2.80	2.70	2.80	2.80	-	117
May 13, 2026	2.68	2.80	2.68	2.80	2.80	2.94%	508
May 12, 2026	2.82	2.82	2.66	2.72	2.72	-2.86%	2,933
May 11, 2026	2.74	2.82	2.74	2.80	2.80	-0.71%	811
May 8, 2026	2.82	2.82	2.82	2.82	2.82	2.92%	49
May 7, 2026	2.82	2.82	2.74	2.74	2.74	-2.84%	239
May 6, 2026	2.80	2.82	2.72	2.82	2.82	1.44%	1,583
May 5, 2026	2.82	2.82	2.72	2.78	2.78	-	1,261
May 4, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	46
Apr 30, 2026	2.82	2.82	2.80	2.80	2.80	2.94%	51
Apr 29, 2026	2.80	2.80	2.72	2.72	2.72	-1.45%	1,000
Apr 28, 2026	2.76	2.80	2.76	2.76	2.76	-	754
Apr 27, 2026	2.76	2.78	2.76	2.76	2.76	-3.50%	1,778
Apr 24, 2026	2.88	2.88	2.78	2.86	2.86	-1.38%	3,446
Apr 23, 2026	3.00	3.00	2.88	2.90	2.90	-3.33%	3,916
Apr 22, 2026	2.82	3.04	2.82	3.00	3.00	2.04%	3,504
Apr 21, 2026	3.02	3.08	2.94	2.94	2.94	-	2,950
Apr 20, 2026	2.96	2.96	2.74	2.94	2.94	2.08%	1,909
Apr 17, 2026	2.88	2.88	2.66	2.88	2.88	9.09%	1,438
Apr 16, 2026	2.82	2.90	2.64	2.64	2.64	-5.71%	2,425
Apr 15, 2026	2.86	2.90	2.80	2.80	2.80	-2.10%	509
Apr 14, 2026	2.80	2.86	2.80	2.86	2.86	2.14%	1,411
Apr 13, 2026	2.78	2.80	2.62	2.80	2.80	0.72%	4,397
Apr 10, 2026	2.74	2.80	2.64	2.78	2.78	6.92%	3,414
Apr 9, 2026	2.72	2.74	2.60	2.60	2.60	-3.70%	178
Apr 8, 2026	2.68	2.70	2.66	2.70	2.70	3.85%	1,404
Apr 7, 2026	2.66	2.66	2.60	2.60	2.60	-	24
Apr 2, 2026	2.68	2.68	2.58	2.60	2.60	1.56%	331
Apr 1, 2026	2.54	2.68	2.54	2.56	2.56	0.79%	1,547
Mar 31, 2026	2.62	2.62	2.54	2.54	2.54	-	175
Mar 30, 2026	2.56	2.64	2.50	2.54	2.54	-5.22%	2,534
Mar 27, 2026	2.56	2.68	2.56	2.68	2.68	3.88%	98
Mar 26, 2026	2.58	2.58	2.58	2.58	2.58	-3.73%	302
Mar 25, 2026	2.54	2.68	2.54	2.68	2.68	0.75%	76
Mar 24, 2026	2.66	2.66	2.54	2.66	2.66	4.72%	713
Mar 23, 2026	2.68	2.68	2.54	2.54	2.54	-	492
Mar 20, 2026	2.64	2.64	2.54	2.54	2.54	-0.78%	262
Mar 19, 2026	2.64	2.64	2.56	2.56	2.56	-2.29%	1,325
Mar 18, 2026	2.54	2.62	2.54	2.62	2.62	2.34%	1,211