Graines Voltz S.A. (EPA:GRVO)
France · Delayed Price · Currency is EUR 13.70
-0.35 (-2.49%)
Nov 12, 2026, 9:50 AM CET
Graines Voltz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.49% | 40 |
| Nov 11, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% | 20 |
| Nov 10, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 0.36% | 368 |
| Nov 9, 2026 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | 1.09% | 230 |
| Nov 6, 2026 | 13.60 | 13.80 | 13.55 | 13.80 | 13.80 | -1.43% | 183 |
| Nov 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | 22 |
| Nov 4, 2026 | 14.10 | 14.10 | 13.80 | 13.95 | 13.95 | -1.06% | 360 |
| Nov 3, 2026 | 13.85 | 14.10 | 13.60 | 14.10 | 14.10 | -1.05% | 933 |
| Nov 2, 2026 | 13.70 | 14.55 | 13.35 | 14.25 | 14.25 | -2.06% | 2,097 |
| Oct 30, 2026 | 14.30 | 14.60 | 14.30 | 14.55 | 14.55 | -1.69% | 318 |
| Oct 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% | 405 |
| Oct 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | 169 |
| Oct 27, 2026 | 14.85 | 14.85 | 14.45 | 14.80 | 14.80 | 1.37% | 23 |
| Oct 26, 2026 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -2.99% | 317 |
| Oct 23, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | 75 |
| Oct 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 62 |
| Oct 21, 2026 | 15.05 | 15.20 | 15.00 | 15.00 | 15.00 | - | 297 |
| Oct 20, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | -3.85% | 179 |
| Oct 19, 2026 | 15.10 | 15.60 | 15.00 | 15.60 | 15.60 | -0.95% | 341 |
| Oct 16, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 4.30% | 12 |
| Oct 15, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -5.33% | 149 |
| Oct 14, 2026 | 15.20 | 15.95 | 15.20 | 15.95 | 15.95 | 2.90% | 131 |
| Oct 13, 2026 | 15.50 | 15.50 | 15.20 | 15.50 | 15.50 | - | 197 |
| Oct 12, 2026 | 16.75 | 16.75 | 15.15 | 15.50 | 15.50 | -2.82% | 240 |
| Oct 9, 2026 | 15.05 | 15.95 | 15.05 | 15.95 | 15.95 | 6.33% | 170 |
| Oct 8, 2026 | 15.95 | 15.95 | 15.00 | 15.00 | 15.00 | -5.96% | 347 |
| Oct 7, 2026 | 16.00 | 16.00 | 15.10 | 15.95 | 15.95 | 5.63% | 77 |
| Oct 6, 2026 | 15.45 | 15.45 | 15.00 | 15.10 | 15.10 | -2.27% | 310 |
| Oct 5, 2026 | 15.70 | 16.00 | 15.45 | 15.45 | 15.45 | -0.32% | 288 |
| 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 |