Grolleau Société Anonyme (EPA:ALGRO)
France · Delayed Price · Currency is EUR 3.540
0.00 (0.00%)
Jul 14, 2026, 2:39 PM CET
Grolleau Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |