Grolleau Société Anonyme (EPA:ALGRO)
France · Delayed Price · Currency is EUR 3.300
-0.120 (-3.51%)
Nov 10, 2026, 2:22 PM CET
Grolleau Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.44 | 3.54 | 3.30 | 3.30 | 3.30 | -3.51% | 3,948 |
| Nov 9, 2026 | 3.04 | 3.60 | 3.04 | 3.42 | 3.42 | 11.76% | 21,861 |
| Nov 6, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -0.65% | 1,423 |
| Nov 5, 2026 | 3.12 | 3.14 | 3.02 | 3.08 | 3.08 | -1.91% | 2,612 |
| Nov 4, 2026 | 3.08 | 3.14 | 3.00 | 3.14 | 3.14 | 1.29% | 9,092 |
| Nov 3, 2026 | 3.10 | 3.22 | 3.10 | 3.10 | 3.10 | - | 981 |
| Nov 2, 2026 | 3.26 | 3.30 | 3.06 | 3.10 | 3.10 | -4.91% | 7,402 |
| Oct 30, 2026 | 3.42 | 3.42 | 3.26 | 3.26 | 3.26 | -4.68% | 3,110 |
| Oct 29, 2026 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | -0.58% | 665 |
| Oct 28, 2026 | 3.46 | 3.50 | 3.38 | 3.44 | 3.44 | -0.58% | 2,029 |
| Oct 27, 2026 | 3.42 | 3.46 | 3.32 | 3.46 | 3.46 | 0.58% | 3,759 |
| Oct 26, 2026 | 3.70 | 3.98 | 3.38 | 3.44 | 3.44 | -1.71% | 32,729 |
| Oct 23, 2026 | 3.32 | 3.58 | 3.26 | 3.50 | 3.50 | - | 1,823 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 2.34% | 242 |
| Oct 21, 2026 | 3.34 | 3.48 | 3.32 | 3.42 | 3.42 | 3.01% | 784 |
| Oct 20, 2026 | 3.40 | 3.48 | 3.24 | 3.32 | 3.32 | -2.92% | 2,870 |
| Oct 19, 2026 | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | -1.16% | 2,935 |
| 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 |