Grolleau Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	3.30	3.40	3.20	3.28	3.28	-3.53%	6,086
Jun 18, 2026	3.58	3.58	3.28	3.40	3.40	-5.03%	8,320
Jun 17, 2026	3.56	3.64	3.44	3.58	3.58	4.68%	4,551
Jun 16, 2026	3.76	3.76	3.42	3.42	3.42	-9.04%	7,448
Jun 15, 2026	3.94	3.94	3.66	3.76	3.76	2.73%	7,747
Jun 12, 2026	3.70	3.84	3.50	3.66	3.66	4.57%	13,580
Jun 11, 2026	3.36	3.54	3.24	3.50	3.50	2.94%	15,700
Jun 10, 2026	3.58	3.68	3.24	3.40	3.40	-5.03%	20,785
Jun 9, 2026	3.88	3.88	3.58	3.58	3.58	-4.79%	10,652
Jun 8, 2026	3.88	3.88	3.56	3.76	3.76	-3.09%	24,410
Jun 5, 2026	4.34	4.34	3.88	3.88	3.88	-8.49%	38,277
Jun 4, 2026	4.00	4.80	3.86	4.24	4.24	9.28%	92,542
Jun 3, 2026	3.98	4.18	3.76	3.88	3.88	-1.02%	42,615
Jun 2, 2026	3.80	4.10	3.62	3.92	3.92	4.26%	42,140
Jun 1, 2026	3.30	3.76	3.10	3.76	3.76	9.30%	44,954
May 29, 2026	3.72	3.78	3.36	3.44	3.44	-8.99%	49,273
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