Groupimo S.A. (EPA:ALIMO)
France · Delayed Price · Currency is EUR 0.3900
+0.0800 (25.81%)
Oct 20, 2026, 4:30 PM CET
Groupimo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.31 | 0.39 | 0.31 | 0.39 | 0.39 | 25.81% | 1,409 |
| Oct 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 5 |
| Oct 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 10 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15 |
| Oct 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 390 |
| Oct 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -20.53% | 100 |
| Sep 30, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 29, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 28, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 30.14% | 400 |
| Sep 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.67% | 93 |
| Sep 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 12 |
| Sep 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 350 |
| Sep 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 277 |
| Sep 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 93 |
| Sep 1, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 31, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 1 |
| Aug 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 305 |
| Aug 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 949 |
| Aug 26, 2026 | 0.27 | 0.34 | 0.27 | 0.34 | 0.34 | 21.43% | 413 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 512 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |