Graines Voltz S.A. (EPA:GRVO)
France · Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
Feb 12, 2026, 11:27 AM CET
Graines Voltz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 20.20 | 20.50 | 20.20 | 20.20 | 20.20 | - | 174 |
| Feb 10, 2026 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | -0.49% | 616 |
| Feb 9, 2026 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | 122 |
| Feb 6, 2026 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | -0.97% | 95 |
| Feb 5, 2026 | 20.30 | 20.80 | 20.20 | 20.60 | 20.60 | 1.48% | 912 |
| Feb 4, 2026 | 20.50 | 20.60 | 20.30 | 20.30 | 20.30 | -0.98% | 382 |
| Feb 3, 2026 | 20.60 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 414 |
| Feb 2, 2026 | 20.90 | 20.90 | 20.10 | 20.60 | 20.60 | -1.90% | 788 |
| Jan 30, 2026 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 8.81% | 4,162 |
| Jan 29, 2026 | 19.00 | 19.75 | 19.00 | 19.30 | 19.30 | 2.12% | 580 |
| Jan 28, 2026 | 18.75 | 19.25 | 18.35 | 18.90 | 18.90 | 0.80% | 1,716 |
| Jan 27, 2026 | 18.55 | 18.80 | 18.50 | 18.75 | 18.75 | -0.53% | 260 |
| Jan 26, 2026 | 18.55 | 18.95 | 18.55 | 18.85 | 18.85 | 1.07% | 167 |
| Jan 23, 2026 | 18.70 | 18.75 | 18.55 | 18.65 | 18.65 | -0.27% | 217 |
| Jan 22, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | - | 331 |
| Jan 21, 2026 | 19.20 | 19.85 | 18.70 | 18.70 | 18.70 | -1.84% | 1,151 |
| 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 |