Graines Voltz S.A. (EPA:GRVO)
France · Delayed Price · Currency is EUR 19.70
+0.25 (1.29%)
Aug 8, 2025, 4:43 PM CET
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19.50 | 19.75 | 19.40 | 19.70 | 19.70 | 1.29% | 523 |
| Aug 7, 2025 | 19.35 | 19.45 | 19.35 | 19.45 | 19.45 | 0.52% | 221 |
| Aug 6, 2025 | 19.60 | 19.80 | 19.35 | 19.35 | 19.35 | -1.02% | 666 |
| Aug 5, 2025 | 19.05 | 19.75 | 19.05 | 19.55 | 19.55 | 2.09% | 224 |
| Aug 4, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 0.52% | 46 |
| Aug 1, 2025 | 19.10 | 19.45 | 19.05 | 19.05 | 19.05 | -0.26% | 348 |
| Jul 31, 2025 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | -0.26% | 256 |
| Jul 30, 2025 | 19.15 | 19.15 | 19.05 | 19.15 | 19.15 | 0.26% | 791 |
| Jul 29, 2025 | 19.35 | 19.50 | 19.10 | 19.10 | 19.10 | -1.29% | 4,101 |
| Jul 28, 2025 | 18.95 | 19.35 | 18.95 | 19.35 | 19.35 | 0.52% | 244 |
| Jul 25, 2025 | 19.65 | 19.65 | 19.00 | 19.25 | 19.25 | 1.32% | 472 |
| Jul 24, 2025 | 19.30 | 19.30 | 18.95 | 19.00 | 19.00 | 0.53% | 334 |
| Jul 23, 2025 | 19.20 | 19.30 | 18.90 | 18.90 | 18.90 | - | 194 |
| Jul 22, 2025 | 19.15 | 19.35 | 18.90 | 18.90 | 18.90 | -4.06% | 1,145 |
| Jul 21, 2025 | 18.50 | 19.80 | 18.50 | 19.70 | 19.70 | 4.23% | 2,310 |
| Jul 18, 2025 | 18.95 | 18.95 | 18.20 | 18.90 | 18.90 | 0.53% | 798 |
| Jul 17, 2025 | 18.85 | 18.95 | 18.50 | 18.80 | 18.80 | -0.53% | 2,253 |
| Jul 16, 2025 | 18.95 | 19.00 | 18.85 | 18.90 | 18.90 | -0.26% | 725 |
| Jul 15, 2025 | 18.95 | 19.00 | 18.90 | 18.95 | 18.95 | -2.57% | 338 |
| Jul 14, 2025 | 19.50 | 19.50 | 18.95 | 19.45 | 19.45 | -0.77% | 174 |
| Jul 11, 2025 | 19.10 | 19.60 | 18.80 | 19.60 | 19.60 | 2.62% | 506 |
| Jul 10, 2025 | 18.75 | 19.45 | 18.75 | 19.10 | 19.10 | 2.14% | 808 |
| Jul 9, 2025 | 19.30 | 19.70 | 18.70 | 18.70 | 18.70 | -2.09% | 1,452 |
| Jul 8, 2025 | 19.50 | 19.50 | 19.05 | 19.10 | 19.10 | -1.55% | 635 |
| Jul 7, 2025 | 19.65 | 19.80 | 19.00 | 19.40 | 19.40 | -1.52% | 1,848 |
| Jul 4, 2025 | 18.70 | 20.00 | 18.70 | 19.70 | 19.70 | 6.20% | 1,064 |
| Jul 3, 2025 | 18.30 | 18.60 | 18.00 | 18.55 | 18.55 | 1.64% | 451 |
| Jul 2, 2025 | 18.30 | 18.30 | 17.90 | 18.25 | 18.25 | -0.82% | 447 |
| Jul 1, 2025 | 19.15 | 19.20 | 18.30 | 18.40 | 18.40 | -8.00% | 1,122 |
| Jun 30, 2025 | 18.85 | 20.00 | 18.85 | 20.00 | 20.00 | 6.38% | 1,973 |
| Jun 27, 2025 | 17.70 | 18.80 | 17.70 | 18.80 | 18.80 | 6.21% | 1,111 |
| Jun 26, 2025 | 17.35 | 17.70 | 17.35 | 17.70 | 17.70 | 1.43% | 215 |
| Jun 25, 2025 | 17.65 | 17.65 | 17.40 | 17.45 | 17.45 | -1.13% | 164 |
| Jun 24, 2025 | 17.55 | 17.65 | 17.40 | 17.65 | 17.65 | 0.57% | 588 |
| Jun 23, 2025 | 17.40 | 17.55 | 17.40 | 17.55 | 17.55 | -1.40% | 586 |
| Jun 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | 5 |
| Jun 19, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -0.57% | 128 |
| Jun 18, 2025 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | -0.57% | 292 |
| Jun 17, 2025 | 17.65 | 17.90 | 17.60 | 17.60 | 17.60 | -0.56% | 773 |
| Jun 16, 2025 | 17.70 | 17.90 | 17.70 | 17.70 | 17.70 | -3.28% | 349 |
| Jun 13, 2025 | 17.75 | 18.30 | 17.60 | 18.30 | 18.30 | -0.54% | 651 |
| Jun 12, 2025 | 17.65 | 18.40 | 17.65 | 18.40 | 18.40 | 2.79% | 755 |
| Jun 11, 2025 | 17.90 | 17.90 | 17.65 | 17.90 | 17.90 | - | 97 |
| Jun 10, 2025 | 17.70 | 17.95 | 17.25 | 17.90 | 17.90 | -0.28% | 433 |
| Jun 9, 2025 | 17.80 | 17.95 | 17.50 | 17.95 | 17.95 | -0.55% | 976 |
| Jun 6, 2025 | 18.00 | 18.05 | 17.80 | 18.05 | 18.05 | -0.55% | 406 |
| Jun 5, 2025 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | - | 7 |
| Jun 4, 2025 | 18.10 | 18.15 | 18.05 | 18.15 | 18.15 | 0.55% | 353 |
| Jun 3, 2025 | 18.00 | 18.35 | 18.00 | 18.05 | 18.05 | 0.28% | 495 |
| Jun 2, 2025 | 17.60 | 18.50 | 17.60 | 18.00 | 18.00 | 0.84% | 3,616 |