Grolleau Société Anonyme (EPA:ALGRO)
France · Delayed Price · Currency is EUR 3.460
-0.140 (-3.89%)
Oct 16, 2026, 5:13 PM CET
Grolleau Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.60 | 3.84 | 3.40 | 3.46 | 3.46 | -3.89% | 2,610 |
| Oct 15, 2026 | 3.74 | 3.74 | 3.56 | 3.60 | 3.60 | -1.64% | 807 |
| Oct 14, 2026 | 3.58 | 3.66 | 3.54 | 3.66 | 3.66 | 4.57% | 938 |
| Oct 13, 2026 | 3.62 | 3.64 | 3.50 | 3.50 | 3.50 | -3.31% | 1,327 |
| Oct 12, 2026 | 3.66 | 3.66 | 3.44 | 3.62 | 3.62 | 4.62% | 3,239 |
| Oct 9, 2026 | 3.66 | 3.66 | 3.46 | 3.46 | 3.46 | -2.81% | 1,005 |
| Oct 8, 2026 | 3.80 | 3.80 | 3.50 | 3.56 | 3.56 | -3.78% | 7,913 |
| Oct 7, 2026 | 3.68 | 3.82 | 3.64 | 3.70 | 3.70 | 0.54% | 5,155 |
| Oct 6, 2026 | 3.66 | 3.84 | 3.66 | 3.68 | 3.68 | -2.13% | 4,154 |
| Oct 5, 2026 | 3.88 | 3.88 | 3.66 | 3.76 | 3.76 | 0.53% | 6,665 |
| Oct 2, 2026 | 3.80 | 3.90 | 3.70 | 3.74 | 3.74 | -1.58% | 8,511 |
| Oct 1, 2026 | 3.86 | 4.00 | 3.68 | 3.80 | 3.80 | 3.83% | 20,249 |
| Sep 30, 2026 | 3.88 | 3.88 | 3.56 | 3.66 | 3.66 | -5.67% | 6,252 |
| Sep 29, 2026 | 3.90 | 3.90 | 3.80 | 3.88 | 3.88 | -2.51% | 7,846 |
| Sep 28, 2026 | 3.74 | 4.10 | 3.70 | 3.98 | 3.98 | 9.34% | 22,068 |
| Sep 25, 2026 | 3.64 | 3.64 | 3.52 | 3.64 | 3.64 | - | 3,195 |
| Sep 24, 2026 | 3.64 | 3.64 | 3.46 | 3.64 | 3.64 | 7.06% | 2,373 |
| Sep 23, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 1,708 |
| Sep 22, 2026 | 3.42 | 3.60 | 3.42 | 3.50 | 3.50 | 4.17% | 3,054 |
| Sep 21, 2026 | 3.46 | 3.46 | 3.24 | 3.36 | 3.36 | -2.89% | 1,330 |
| Sep 18, 2026 | 3.42 | 3.48 | 3.28 | 3.46 | 3.46 | 1.17% | 2,116 |
| Sep 17, 2026 | 3.36 | 3.44 | 3.36 | 3.42 | 3.42 | 1.79% | 966 |
| Sep 16, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 5.00% | 249 |
| Sep 15, 2026 | 3.38 | 3.38 | 3.20 | 3.20 | 3.20 | -5.33% | 9,369 |
| Sep 14, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 0.60% | 645 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -4.00% | 1,732 |
| Sep 10, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 2.34% | 3,650 |
| Sep 9, 2026 | 3.36 | 3.44 | 3.36 | 3.42 | 3.42 | 1.79% | 2,277 |
| Sep 8, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 724 |
| Sep 7, 2026 | 3.34 | 3.42 | 3.34 | 3.34 | 3.34 | -2.91% | 556 |
| Sep 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | 204 |
| Sep 3, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 1.83% | 634 |
| Sep 2, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 1,644 |
| Sep 1, 2026 | 3.56 | 3.56 | 3.32 | 3.32 | 3.32 | -1.78% | 378 |
| Aug 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 354 |
| Aug 28, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 0.60% | 69 |
| Aug 27, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | -1.18% | 4,830 |
| Aug 26, 2026 | 3.42 | 3.58 | 3.40 | 3.40 | 3.40 | - | 1,166 |
| Aug 25, 2026 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -5.03% | 565 |
| Aug 24, 2026 | 3.60 | 3.60 | 3.30 | 3.58 | 3.58 | -0.56% | 3,327 |
| Aug 21, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 513 |
| Aug 20, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | - | 891 |
| Aug 19, 2026 | 3.58 | 3.70 | 3.56 | 3.60 | 3.60 | -0.55% | 1,063 |
| Aug 18, 2026 | 3.58 | 3.72 | 3.58 | 3.62 | 3.62 | -0.55% | 1,180 |
| Aug 17, 2026 | 3.52 | 3.86 | 3.42 | 3.64 | 3.64 | 1.11% | 7,830 |
| Aug 14, 2026 | 3.52 | 3.64 | 3.44 | 3.60 | 3.60 | 2.27% | 493 |
| Aug 13, 2026 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | - | 614 |
| Aug 12, 2026 | 3.52 | 3.52 | 3.42 | 3.52 | 3.52 | - | 917 |
| Aug 11, 2026 | 3.68 | 3.68 | 3.36 | 3.52 | 3.52 | - | 2,563 |
| Aug 10, 2026 | 3.52 | 3.70 | 3.52 | 3.52 | 3.52 | - | 1,809 |