Graines Voltz S.A. (EPA:GRVO)
France · Delayed Price · Currency is EUR 18.95
+0.40 (2.16%)
Nov 20, 2025, 2:29 PM CET
Graines Voltz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | -1.79% | 442 |
| Nov 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 3 |
| Nov 4, 2025 | 19.25 | 19.50 | 19.20 | 19.50 | 19.50 | 1.56% | 71 |
| Nov 3, 2025 | 19.25 | 19.55 | 19.20 | 19.20 | 19.20 | -0.52% | 338 |
| Oct 31, 2025 | 19.95 | 19.95 | 19.30 | 19.30 | 19.30 | 0.26% | 57 |
| Oct 30, 2025 | 19.75 | 19.90 | 19.25 | 19.25 | 19.25 | -2.53% | 662 |
| Oct 29, 2025 | 19.30 | 19.75 | 19.30 | 19.75 | 19.75 | 2.33% | 6 |
| Oct 28, 2025 | 19.35 | 19.50 | 19.30 | 19.30 | 19.30 | -2.53% | 383 |
| Oct 27, 2025 | 19.95 | 19.95 | 19.65 | 19.80 | 19.80 | 0.25% | 169 |
| Oct 24, 2025 | 19.25 | 19.75 | 19.20 | 19.75 | 19.75 | 2.86% | 11,344 |
| Oct 23, 2025 | 19.45 | 19.50 | 19.20 | 19.20 | 19.20 | - | 326 |
| Oct 22, 2025 | 19.45 | 19.75 | 19.20 | 19.20 | 19.20 | -1.29% | 278 |
| Oct 21, 2025 | 19.50 | 20.00 | 19.45 | 19.45 | 19.45 | -0.77% | 180 |
| Oct 20, 2025 | 19.60 | 19.75 | 19.60 | 19.60 | 19.60 | -1.26% | 289 |
| Oct 17, 2025 | 20.20 | 20.20 | 19.85 | 19.85 | 19.85 | 0.76% | 13 |
| Oct 16, 2025 | 19.45 | 20.30 | 19.45 | 19.70 | 19.70 | 1.29% | 346 |
| Oct 15, 2025 | 19.45 | 20.00 | 19.45 | 19.45 | 19.45 | -2.75% | 156 |
| Oct 14, 2025 | 19.50 | 20.40 | 19.45 | 20.00 | 20.00 | 2.04% | 710 |
| Oct 13, 2025 | 19.60 | 19.65 | 19.60 | 19.60 | 19.60 | -0.51% | 289 |
| Oct 10, 2025 | 19.60 | 19.80 | 19.60 | 19.70 | 19.70 | 0.51% | 429 |
| Oct 9, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | - | 180 |
| Oct 8, 2025 | 19.75 | 19.90 | 19.60 | 19.60 | 19.60 | -2.00% | 569 |
| Oct 7, 2025 | 19.75 | 20.20 | 19.70 | 20.00 | 20.00 | - | 549 |
| Oct 6, 2025 | 20.00 | 20.00 | 19.60 | 20.00 | 20.00 | -0.50% | 654 |
| Oct 3, 2025 | 20.20 | 20.20 | 19.65 | 20.10 | 20.10 | -1.95% | 768 |
| Oct 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.99% | 109 |
| Oct 1, 2025 | 19.70 | 20.30 | 19.60 | 20.10 | 20.10 | 0.50% | 1,277 |
| Sep 30, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.78% | 369 |
| Sep 29, 2025 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | -0.76% | 440 |
| Sep 26, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.75% | 541 |
| Sep 25, 2025 | 20.60 | 20.60 | 19.95 | 19.95 | 19.95 | -0.25% | 538 |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 23, 2025 | 19.95 | 20.70 | 19.70 | 20.00 | 20.00 | 0.25% | 582 |
| Sep 22, 2025 | 19.95 | 20.30 | 19.90 | 19.95 | 19.95 | - | 56 |
| Sep 19, 2025 | 19.95 | 20.40 | 19.70 | 19.95 | 19.95 | -0.75% | 950 |
| Sep 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | 3 |
| Sep 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 2 |
| Sep 16, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | 1.52% | 1,116 |
| Sep 15, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | - | 91 |
| Sep 12, 2025 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | -1.50% | 162 |
| Sep 11, 2025 | 20.00 | 20.00 | 19.45 | 20.00 | 20.00 | - | 859 |