Grigeo Group AB (VSE:GRG1L)
Lithuania · Delayed Price · Currency is EUR 1.135
+0.015 (1.34%)
At close: Aug 29, 2025
Grigeo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 1.34% | 1,452 |
| Aug 28, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.18% | 18,889 |
| Aug 27, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.72% | 23,507 |
| Aug 26, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.87% | 7,176 |
| Aug 25, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 15,125 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -2.13% | 14,441 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 12,287 |
| Aug 20, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 13,572 |
| Aug 19, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 2.16% | 32,176 |
| Aug 18, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.32% | 13,963 |
| Aug 14, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 17,353 |
| Aug 13, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.36% | 9,852 |
| Aug 12, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 1,473 |
| Aug 11, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 12,316 |
| Aug 8, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 3,106 |
| Aug 7, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 1,004 |
| Aug 6, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 6,787 |
| Aug 5, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 1,528 |
| Aug 4, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 853 |
| Aug 1, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 3,481 |
| Jul 31, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 5,921 |
| Jul 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 7,895 |
| Jul 29, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 11,040 |
| Jul 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,644 |
| Jul 25, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.45% | 22,280 |
| Jul 24, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 29,422 |
| Jul 23, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.46% | 4,416 |
| Jul 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 5,731 |
| Jul 21, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 7,627 |
| Jul 18, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.87% | 22,051 |
| Jul 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 17,414 |
| Jul 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,565 |
| Jul 15, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.42% | 23,422 |
| Jul 14, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 8,322 |
| Jul 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.48% | 8,047 |
| Jul 10, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.95% | 15,908 |
| Jul 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 264 |
| Jul 8, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.94% | 3,743 |
| Jul 7, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 5,091 |
| Jul 4, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 16,590 |
| Jul 3, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 11,823 |
| Jul 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,333 |
| Jul 1, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 6,836 |
| Jun 30, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 9,404 |
| Jun 27, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.38% | 7,946 |
| Jun 26, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.46% | 17,855 |
| Jun 25, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 13,717 |
| Jun 23, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 7,867 |
| Jun 20, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 4,471 |
| Jun 19, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 2,525 |