Grolleau Société Anonyme (EPA:ALGRO)
France · Delayed Price · Currency is EUR 3.340
+0.060 (1.83%)
Sep 3, 2026, 2:01 PM CET
Grolleau Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | - | 274 |
| Aug 6, 2026 | 3.68 | 3.68 | 3.52 | 3.52 | 3.52 | -4.35% | 2,367 |
| Aug 5, 2026 | 3.60 | 3.68 | 3.52 | 3.68 | 3.68 | 1.10% | 2,208 |
| Aug 4, 2026 | 3.60 | 3.70 | 3.58 | 3.64 | 3.64 | -1.09% | 2,122 |
| Aug 3, 2026 | 3.88 | 3.88 | 3.52 | 3.68 | 3.68 | -5.15% | 4,649 |
| Jul 31, 2026 | 3.84 | 3.90 | 3.72 | 3.88 | 3.88 | - | 3,962 |
| Jul 30, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 965 |
| Jul 29, 2026 | 3.70 | 4.00 | 3.70 | 3.90 | 3.90 | 7.14% | 11,776 |
| Jul 28, 2026 | 3.66 | 3.66 | 3.48 | 3.64 | 3.64 | 1.11% | 640 |
| Jul 27, 2026 | 3.44 | 3.60 | 3.22 | 3.60 | 3.60 | 5.88% | 4,491 |
| Jul 24, 2026 | 3.32 | 3.42 | 3.32 | 3.40 | 3.40 | 2.41% | 626 |
| Jul 23, 2026 | 3.50 | 3.50 | 3.30 | 3.32 | 3.32 | -1.19% | 164 |
| Jul 22, 2026 | 3.36 | 3.36 | 3.32 | 3.36 | 3.36 | - | 1,830 |
| Jul 21, 2026 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 1,220 |
| Jul 20, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -2.91% | 789 |
| Jul 17, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 210 |
| Jul 16, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -2.79% | 1,045 |
| Jul 15, 2026 | 3.56 | 3.80 | 3.40 | 3.58 | 3.58 | 1.13% | 1,761 |
| Jul 14, 2026 | 3.54 | 3.54 | 3.40 | 3.54 | 3.54 | - | 1,100 |
| Jul 13, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 4.12% | 249 |
| Jul 10, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 26 |
| Jul 9, 2026 | 3.56 | 3.66 | 3.50 | 3.50 | 3.50 | 1.16% | 1,284 |
| Jul 8, 2026 | 3.62 | 3.62 | 3.44 | 3.46 | 3.46 | -4.95% | 4,325 |
| Jul 7, 2026 | 3.40 | 3.68 | 3.38 | 3.64 | 3.64 | 7.06% | 6,846 |
| Jul 6, 2026 | 3.32 | 3.48 | 3.32 | 3.40 | 3.40 | -4.49% | 3,400 |
| Jul 3, 2026 | 3.32 | 3.56 | 3.30 | 3.56 | 3.56 | 4.71% | 2,059 |
| Jul 2, 2026 | 3.36 | 3.48 | 3.30 | 3.40 | 3.40 | -2.30% | 1,929 |
| Jul 1, 2026 | 3.56 | 3.56 | 3.36 | 3.48 | 3.48 | 4.19% | 414 |
| Jun 30, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | - | 1,500 |
| Jun 29, 2026 | 3.40 | 3.68 | 3.34 | 3.34 | 3.34 | -3.47% | 2,135 |
| Jun 26, 2026 | 3.58 | 3.58 | 3.34 | 3.46 | 3.46 | 3.59% | 5,026 |
| Jun 25, 2026 | 3.60 | 3.70 | 3.34 | 3.34 | 3.34 | -7.22% | 4,774 |