Growens S.p.A. (FRA:0MU)
Germany · Delayed Price · Currency is EUR 1.685
-0.025 (-1.46%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:0MU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.46% | 250 |
| Oct 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.44% | - |
| Oct 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 19, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.17% | - |
| Oct 16, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -5.25% | - |
| Oct 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 5.85% | 250 |
| Oct 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | - |
| Oct 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 12, 2026 | 1.64 | 1.78 | 1.64 | 1.78 | 1.78 | 6.27% | - |
| Oct 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Oct 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.89% | - |
| Oct 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 5, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | - |
| Oct 2, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Oct 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.25% | - |
| Sep 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.22% | - |
| Sep 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 28, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.98% | - |
| Sep 25, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Sep 24, 2026 | 1.96 | 1.96 | 1.78 | 1.78 | 1.78 | -9.18% | - |
| Sep 23, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -4.85% | - |
| Sep 22, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | 7.85% | - |
| Sep 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 18, 2026 | 1.78 | 2.01 | 1.78 | 1.91 | 1.91 | 7.30% | 250 |
| Sep 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 16, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 2.01% | - |
| Sep 15, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -3.06% | - |
| Sep 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 10, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Sep 9, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.96% | - |
| Sep 8, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.92% | - |
| Sep 7, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | - |
| Sep 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | - |
| Sep 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.28% | - |
| Sep 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 31, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Aug 28, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | - |
| Aug 27, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.82% | - |
| Aug 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | - |
| Aug 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | - |
| Aug 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 21, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.62% | - |
| Aug 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |