Grigeo Group AB (VSE:GRG1L)
Lithuania · Delayed Price · Currency is EUR 1.080
-0.015 (-1.37%)
At close: Sep 23, 2025
Grigeo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.37% | 94,359 |
| Sep 22, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.67% | 34,023 |
| Sep 19, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 8,175 |
| Sep 18, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.45% | 6,002 |
| Sep 17, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 3,531 |
| Sep 16, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.32% | 24,509 |
| Sep 15, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.89% | 4,678 |
| Sep 12, 2025 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 1.35% | 8,498 |
| Sep 11, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 25,420 |
| Sep 10, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 2,381 |
| Sep 9, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 3,827 |
| Sep 8, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 18,731 |
| Sep 5, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 703 |
| Sep 4, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 4,423 |
| Sep 3, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.44% | 15,122 |
| Sep 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 436 |
| Sep 1, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.44% | 18,121 |
| 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 |