Grigeo Group AB (VSE:GRG1L)
Lithuania · Delayed Price · Currency is EUR 1.125
-0.010 (-0.88%)
At close: Jan 9, 2026
Grigeo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 40,495 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.44% | 39,275 |
| Jan 7, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 19,116 |
| Jan 6, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.31% | 40,364 |
| Jan 5, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 29,392 |
| Jan 2, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 18,769 |
| Dec 30, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.44% | 38,747 |
| Dec 29, 2025 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 3.18% | 69,561 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 22,434 |
| Dec 22, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 9,180 |
| Dec 19, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 29,516 |
| Dec 18, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 2,918 |
| Dec 17, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.46% | 29,246 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.36% | 29,000 |
| Dec 15, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 4.25% | 119,542 |
| Dec 12, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 19,540 |
| Dec 11, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 351,549 |
| Dec 10, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.39% | 221,382 |
| Dec 9, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.46% | 231,596 |
| Dec 8, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 15,575 |
| Dec 5, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 9,009 |
| Dec 4, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 11,086 |
| Dec 3, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.00% | 8,154 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 16,407 |
| Dec 1, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.90% | 44,612 |
| Nov 28, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.40% | 79,637 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 35,897 |
| Nov 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 87,479 |
| Nov 25, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 1.00% | 62,541 |
| Nov 24, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.43% | 200,924 |
| Nov 21, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 12,557 |
| Nov 20, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 43,228 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 32,649 |
| Nov 18, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 49,576 |
| Nov 17, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | 18,782 |
| Nov 14, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.97% | 21,628 |
| Nov 13, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 7,727 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 12,767 |
| Nov 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 17,579 |
| Nov 10, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 20,795 |
| Nov 7, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 4,856 |
| Nov 6, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 37,142 |
| Nov 5, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.50% | 226,124 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.46% | 44,248 |
| Nov 3, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.99% | 22,962 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.40% | 63,408 |
| Oct 30, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.46% | 25,647 |
| Oct 29, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 9,445 |
| Oct 28, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.45% | 34,288 |
| Oct 27, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.96% | 44,104 |