Graines Voltz S.A. (EPA:GRVO)
France · Delayed Price · Currency is EUR 18.55
+0.55 (3.06%)
At close: Mar 27, 2026
Graines Voltz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.10 | 18.65 | 17.95 | 18.55 | 18.55 | 3.06% | 464 |
| Mar 26, 2026 | 18.65 | 18.65 | 18.00 | 18.00 | 18.00 | -3.49% | 145 |
| Mar 25, 2026 | 18.85 | 18.85 | 18.65 | 18.65 | 18.65 | 3.90% | 126 |
| Mar 24, 2026 | 18.50 | 18.85 | 17.95 | 17.95 | 17.95 | -4.77% | 22 |
| Mar 23, 2026 | 17.85 | 18.85 | 17.80 | 18.85 | 18.85 | 4.72% | 158 |
| Mar 20, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | - | 15 |
| Mar 19, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -3.74% | 171 |
| Mar 18, 2026 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | -0.27% | 42 |
| Mar 17, 2026 | 18.80 | 18.80 | 18.15 | 18.75 | 18.75 | 2.46% | 67 |
| Mar 16, 2026 | 18.85 | 18.85 | 18.10 | 18.30 | 18.30 | -3.17% | 629 |
| Mar 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 335 |
| Mar 12, 2026 | 19.45 | 19.45 | 18.85 | 18.85 | 18.85 | - | 227 |
| Mar 11, 2026 | 18.80 | 19.90 | 18.80 | 18.85 | 18.85 | -5.28% | 446 |
| Mar 10, 2026 | 19.05 | 19.90 | 19.05 | 19.90 | 19.90 | 5.85% | 116 |
| Mar 9, 2026 | 20.00 | 20.00 | 18.80 | 18.80 | 18.80 | -4.33% | 275 |
| Mar 6, 2026 | 19.70 | 20.00 | 19.65 | 19.65 | 19.65 | - | 266 |
| Mar 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% | 23 |
| Mar 4, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | 77 |
| Mar 3, 2026 | 20.40 | 20.40 | 19.00 | 20.00 | 20.00 | 2.56% | 257 |
| Mar 2, 2026 | 20.60 | 20.60 | 19.50 | 19.50 | 19.50 | -1.52% | 579 |
| Feb 27, 2026 | 20.00 | 20.30 | 19.80 | 19.80 | 19.80 | -1.00% | 206 |
| Feb 26, 2026 | 20.10 | 20.40 | 19.80 | 20.00 | 20.00 | -0.50% | 188 |
| Feb 25, 2026 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 1.26% | 12 |
| Feb 24, 2026 | 19.80 | 20.00 | 19.80 | 19.85 | 19.85 | 0.25% | 440 |
| Feb 23, 2026 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 1.54% | 253 |
| Feb 20, 2026 | 19.50 | 19.75 | 19.50 | 19.50 | 19.50 | - | 172 |
| Feb 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.76% | 202 |
| Feb 18, 2026 | 19.80 | 19.90 | 19.70 | 19.85 | 19.85 | 0.76% | 56 |
| Feb 17, 2026 | 19.70 | 20.00 | 19.60 | 19.70 | 19.70 | 0.77% | 259 |
| Feb 16, 2026 | 20.10 | 20.10 | 19.55 | 19.55 | 19.55 | -2.74% | 269 |
| Feb 13, 2026 | 20.30 | 20.60 | 20.10 | 20.10 | 20.10 | -0.50% | 60 |
| Feb 12, 2026 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | - | 179 |
| 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 |