Graines Voltz S.A. (EPA:GRVO)
France · Delayed Price · Currency is EUR 15.50
-1.00 (-6.06%)
Oct 2, 2026, 2:40 PM CET
Graines Voltz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -6.06% | 241 |
| Oct 1, 2026 | 15.85 | 16.50 | 15.80 | 16.50 | 16.50 | 3.77% | 106 |
| Sep 30, 2026 | 16.85 | 16.85 | 15.90 | 15.90 | 15.90 | -1.55% | 333 |
| Sep 29, 2026 | 16.85 | 16.85 | 16.15 | 16.15 | 16.15 | 0.31% | 18 |
| Sep 28, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -5.29% | 642 |
| Sep 25, 2026 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 0.59% | 50 |
| Sep 24, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | -0.29% | 53 |
| Sep 23, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Sep 22, 2026 | 17.00 | 17.00 | 16.60 | 16.95 | 16.95 | 2.73% | 33 |
| Sep 21, 2026 | 16.55 | 16.95 | 16.50 | 16.50 | 16.50 | - | 526 |
| Sep 18, 2026 | 16.95 | 17.15 | 16.50 | 16.50 | 16.50 | -3.79% | 391 |
| Sep 17, 2026 | 16.90 | 17.20 | 16.90 | 17.15 | 17.15 | -0.29% | 288 |
| Sep 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 375 |
| Sep 15, 2026 | 17.20 | 17.20 | 16.95 | 17.20 | 17.20 | -0.58% | 343 |
| Sep 14, 2026 | 17.30 | 17.55 | 17.30 | 17.30 | 17.30 | -1.42% | 550 |
| Sep 11, 2026 | 17.30 | 17.55 | 17.30 | 17.55 | 17.55 | 1.45% | 92 |
| Sep 10, 2026 | 17.40 | 17.55 | 17.30 | 17.30 | 17.30 | -0.57% | 480 |
| Sep 9, 2026 | 17.40 | 17.55 | 17.40 | 17.40 | 17.40 | - | 329 |
| Sep 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 7, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -2.52% | 49 |
| Sep 4, 2026 | 17.85 | 17.85 | 17.50 | 17.85 | 17.85 | 2.59% | 106 |
| Sep 3, 2026 | 17.40 | 17.45 | 17.40 | 17.40 | 17.40 | -0.57% | 462 |
| Sep 2, 2026 | 17.45 | 17.60 | 17.45 | 17.50 | 17.50 | -0.57% | 390 |
| Sep 1, 2026 | 17.50 | 17.65 | 17.50 | 17.60 | 17.60 | -0.28% | 239 |
| Aug 31, 2026 | 18.05 | 18.05 | 17.65 | 17.65 | 17.65 | -2.75% | 318 |
| Aug 28, 2026 | 18.00 | 18.15 | 17.60 | 18.15 | 18.15 | 0.83% | 235 |
| Aug 27, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | -0.83% | 116 |
| Aug 26, 2026 | 17.95 | 18.15 | 17.95 | 18.15 | 18.15 | 1.11% | 400 |
| Aug 25, 2026 | 18.05 | 18.05 | 17.35 | 17.95 | 17.95 | -1.10% | 395 |
| Aug 24, 2026 | 17.85 | 18.25 | 17.80 | 18.15 | 18.15 | 0.83% | 586 |
| Aug 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 53 |
| Aug 20, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 34 |
| Aug 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | 95 |
| Aug 18, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | - | 77 |
| Aug 17, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -1.91% | 822 |
| Aug 14, 2026 | 18.45 | 18.50 | 17.85 | 18.35 | 18.35 | 2.80% | 269 |
| Aug 13, 2026 | 18.95 | 18.95 | 17.60 | 17.85 | 17.85 | -5.80% | 1,203 |
| Aug 12, 2026 | 17.35 | 18.95 | 17.35 | 18.95 | 18.95 | 8.29% | 1,145 |
| Aug 11, 2026 | 17.35 | 17.50 | 17.30 | 17.50 | 17.50 | -0.57% | 713 |
| Aug 10, 2026 | 17.25 | 17.60 | 17.25 | 17.60 | 17.60 | 0.57% | 55 |
| Aug 7, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | 1.45% | 46 |
| Aug 6, 2026 | 17.25 | 17.25 | 17.10 | 17.25 | 17.25 | 0.29% | 30 |
| Aug 5, 2026 | 17.40 | 17.95 | 17.20 | 17.20 | 17.20 | -1.15% | 670 |
| Aug 4, 2026 | 17.55 | 17.55 | 17.40 | 17.40 | 17.40 | -1.42% | 26 |
| Aug 3, 2026 | 17.50 | 17.65 | 17.40 | 17.65 | 17.65 | -1.12% | 511 |
| Jul 31, 2026 | 17.50 | 17.85 | 17.30 | 17.85 | 17.85 | - | 481 |
| Jul 30, 2026 | 17.50 | 17.85 | 17.50 | 17.85 | 17.85 | 2.00% | 84 |
| Jul 29, 2026 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | - | 200 |
| Jul 28, 2026 | 18.05 | 18.05 | 17.50 | 17.50 | 17.50 | - | 203 |
| Jul 27, 2026 | 18.40 | 18.40 | 17.50 | 17.50 | 17.50 | -0.57% | 1,157 |