Grolleau Société Anonyme (EPA:ALGRO)
France · Delayed Price · Currency is EUR 3.520
0.00 (0.00%)
Aug 11, 2026, 5:20 PM CET
Grolleau Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 5.88% | 2,515 |
| Jun 23, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -5.03% | 4,597 |
| Jun 22, 2026 | 3.26 | 3.58 | 3.16 | 3.58 | 3.58 | 9.15% | 10,750 |
| 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 |