Graines Voltz S.A. (EPA:GRVO)

France flag France · Delayed Price · Currency is EUR
20.10
-0.10 (-0.50%)
Sep 5, 2025, 3:49 PM CET

Graines Voltz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202519.8020.1019.8020.1020.10-0.50%376
Sep 4, 202520.0020.2019.8020.2020.20-673
Sep 3, 202520.1020.2020.0020.2020.20-0.49%776
Sep 2, 202520.7020.7020.3020.3020.30-3.33%1,097
Sep 1, 202521.0021.0020.8021.0021.002.94%995
Aug 29, 202521.1021.9020.4020.4020.40-2.86%795
Aug 28, 202521.0021.0020.1021.0021.00-2,724
Aug 27, 202520.6021.1020.6021.0021.001.45%442
Aug 26, 202521.1021.1020.6020.7020.70-2.36%1,517
Aug 25, 202521.4022.0021.1021.2021.20-3.64%1,423
Aug 22, 202522.4022.4021.3022.0022.00-1.79%3,952
Aug 21, 202520.7022.9020.3022.4022.405.16%6,162
Aug 20, 202519.8521.4019.8521.3021.307.30%9,733
Aug 19, 202519.8019.8519.8019.8519.850.25%101
Aug 18, 202519.5019.8019.5019.8019.800.25%378
Aug 15, 202519.6019.7519.5019.7519.750.77%252
Aug 14, 202519.4019.6019.4019.6019.601.03%580
Aug 13, 202519.6019.6019.4019.4019.40-1.02%387
Aug 12, 202519.3519.6019.3519.6019.601.03%160
Aug 11, 202519.7019.8019.4019.4019.40-1.52%337
Aug 8, 202519.5019.7519.4019.7019.701.29%523
Aug 7, 202519.3519.4519.3519.4519.450.52%221
Aug 6, 202519.6019.8019.3519.3519.35-1.02%666
Aug 5, 202519.0519.7519.0519.5519.552.09%224
Aug 4, 202519.1019.1519.1019.1519.150.52%46
Aug 1, 202519.1019.4519.0519.0519.05-0.26%348
Jul 31, 202519.1019.1019.0019.1019.10-0.26%256
Jul 30, 202519.1519.1519.0519.1519.150.26%791
Jul 29, 202519.3519.5019.1019.1019.10-1.29%4,101
Jul 28, 202518.9519.3518.9519.3519.350.52%244
Jul 25, 202519.6519.6519.0019.2519.251.32%472
Jul 24, 202519.3019.3018.9519.0019.000.53%334
Jul 23, 202519.2019.3018.9018.9018.90-194
Jul 22, 202519.1519.3518.9018.9018.90-4.06%1,145
Jul 21, 202518.5019.8018.5019.7019.704.23%2,310
Jul 18, 202518.9518.9518.2018.9018.900.53%798
Jul 17, 202518.8518.9518.5018.8018.80-0.53%2,253
Jul 16, 202518.9519.0018.8518.9018.90-0.26%725
Jul 15, 202518.9519.0018.9018.9518.95-2.57%338
Jul 14, 202519.5019.5018.9519.4519.45-0.77%174
Jul 11, 202519.1019.6018.8019.6019.602.62%506
Jul 10, 202518.7519.4518.7519.1019.102.14%808
Jul 9, 202519.3019.7018.7018.7018.70-2.09%1,452
Jul 8, 202519.5019.5019.0519.1019.10-1.55%635
Jul 7, 202519.6519.8019.0019.4019.40-1.52%1,848
Jul 4, 202518.7020.0018.7019.7019.706.20%1,064
Jul 3, 202518.3018.6018.0018.5518.551.64%451
Jul 2, 202518.3018.3017.9018.2518.25-0.82%447
Jul 1, 202519.1519.2018.3018.4018.40-8.00%1,122
Jun 30, 202518.8520.0018.8520.0020.006.38%1,973