Graines Voltz S.A. (EPA:GRVO)
France · Delayed Price · Currency is EUR 18.70
-0.35 (-1.84%)
Jan 21, 2026, 4:38 PM CET
Graines Voltz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 18.75 | 19.05 | 18.75 | 19.05 | 19.05 | 1.60% | 763 |
| Jan 19, 2026 | 18.75 | 19.30 | 18.75 | 18.75 | 18.75 | -0.27% | 850 |
| Jan 16, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | 636 |
| Jan 15, 2026 | 18.45 | 19.30 | 18.45 | 18.70 | 18.70 | -0.53% | 1,242 |
| Jan 14, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 2.73% | 18 |
| Jan 13, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | -2.66% | 253 |
| Jan 12, 2026 | 18.20 | 18.85 | 18.15 | 18.80 | 18.80 | 5.03% | 968 |
| Jan 9, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 35 |
| Jan 8, 2026 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 0.28% | 77 |
| Jan 7, 2026 | 18.00 | 18.00 | 17.70 | 17.95 | 17.95 | -0.28% | 508 |
| Jan 6, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 54 |
| Jan 5, 2026 | 17.90 | 18.30 | 17.60 | 17.80 | 17.80 | -0.56% | 1,720 |
| Jan 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | 490 |
| Dec 31, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | - | 86 |
| Dec 30, 2025 | 17.50 | 17.95 | 17.50 | 17.50 | 17.50 | -0.28% | 315 |
| Dec 29, 2025 | 17.95 | 17.95 | 17.50 | 17.55 | 17.55 | -0.85% | 245 |
| Dec 24, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -0.84% | 447 |
| Dec 23, 2025 | 17.55 | 17.85 | 17.55 | 17.85 | 17.85 | 2.00% | 4 |
| Dec 22, 2025 | 17.70 | 17.90 | 17.30 | 17.50 | 17.50 | -0.28% | 984 |
| Dec 19, 2025 | 17.30 | 17.55 | 17.30 | 17.55 | 17.55 | 1.45% | 588 |
| Dec 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 239 |
| Dec 17, 2025 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | 0.58% | 309 |
| Dec 16, 2025 | 17.55 | 17.60 | 17.30 | 17.30 | 17.30 | -1.70% | 612 |
| Dec 15, 2025 | 17.75 | 17.75 | 17.60 | 17.60 | 17.60 | -0.85% | 283 |
| Dec 12, 2025 | 17.55 | 17.75 | 17.50 | 17.75 | 17.75 | 0.85% | 1,162 |
| Dec 11, 2025 | 17.90 | 17.90 | 17.55 | 17.60 | 17.60 | 0.28% | 291 |
| Dec 10, 2025 | 17.90 | 17.90 | 17.55 | 17.55 | 17.55 | - | 146 |
| Dec 9, 2025 | 17.60 | 17.90 | 17.55 | 17.55 | 17.55 | -1.68% | 509 |
| Dec 8, 2025 | 17.55 | 17.85 | 17.35 | 17.85 | 17.85 | 1.71% | 1,679 |
| Dec 5, 2025 | 17.55 | 17.55 | 16.90 | 17.55 | 17.55 | 0.29% | 325 |
| Dec 4, 2025 | 17.45 | 17.50 | 16.55 | 17.50 | 17.50 | 0.57% | 572 |
| Dec 3, 2025 | 17.85 | 17.85 | 16.40 | 17.40 | 17.40 | -0.57% | 1,017 |
| Dec 2, 2025 | 17.80 | 17.80 | 17.35 | 17.50 | 17.50 | -1.69% | 2,866 |
| Dec 1, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 39 |
| Nov 28, 2025 | 18.60 | 18.60 | 17.80 | 18.00 | 18.00 | -2.70% | 596 |
| Nov 27, 2025 | 19.20 | 19.20 | 17.50 | 18.50 | 18.50 | -3.39% | 3,641 |
| Nov 26, 2025 | 19.15 | 19.15 | 19.10 | 19.15 | 19.15 | 2.96% | 19 |
| Nov 25, 2025 | 18.90 | 19.15 | 18.60 | 18.60 | 18.60 | 0.54% | 236 |
| Nov 24, 2025 | 18.20 | 18.50 | 18.15 | 18.50 | 18.50 | -0.80% | 263 |
| Nov 21, 2025 | 18.30 | 18.70 | 18.20 | 18.65 | 18.65 | -1.58% | 370 |
| Nov 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2.16% | 3 |
| Nov 19, 2025 | 18.25 | 18.55 | 18.25 | 18.55 | 18.55 | -2.37% | 75 |
| Nov 18, 2025 | 18.90 | 19.00 | 17.50 | 19.00 | 19.00 | 2.15% | 3,034 |
| Nov 17, 2025 | 18.65 | 18.90 | 18.60 | 18.60 | 18.60 | -0.53% | 1,339 |
| Nov 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | 431 |
| Nov 13, 2025 | 19.20 | 19.40 | 18.85 | 19.00 | 19.00 | -2.56% | 318 |
| Nov 12, 2025 | 19.25 | 19.50 | 19.15 | 19.50 | 19.50 | - | 336 |
| Nov 11, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.56% | 53 |
| Nov 10, 2025 | 19.10 | 19.50 | 19.10 | 19.20 | 19.20 | - | 244 |
| Nov 7, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 0.26% | 255 |