Grigeo Group AB (VSE:GRG1L)
Lithuania · Delayed Price · Currency is EUR 1.055
+0.005 (0.48%)
At close: Apr 2, 2026
Grigeo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 1,584 |
| Apr 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,581 |
| Mar 31, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 3,114 |
| Mar 30, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 10,023 |
| Mar 27, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 5,441 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 5,720 |
| Mar 25, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.48% | 27,128 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 4,554 |
| Mar 23, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.95% | 18,318 |
| Mar 20, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 7,365 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 14,551 |
| Mar 18, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 63,060 |
| Mar 17, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 3,396 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.39% | 22,247 |
| Mar 13, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 1,981 |
| Mar 12, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 5,051 |
| Mar 10, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,869 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 12,898 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 8,329 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 15,579 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | 22,760 |
| Mar 3, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 27,571 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 7,498 |
| Feb 27, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.86% | 52,110 |
| Feb 26, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -4.02% | 59,244 |
| Feb 25, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 7,424 |
| Feb 24, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 61,450 |
| Feb 23, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 3,435 |
| Feb 20, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 11,864 |
| Feb 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 21,923 |
| Feb 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 743 |
| Feb 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 1,604 |
| Feb 13, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.45% | 27,144 |
| Feb 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 8,089 |
| Feb 11, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 4,638 |
| Feb 10, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 15,299 |
| Feb 9, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 19,275 |
| Feb 6, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.78% | 28,101 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 4,772 |
| Feb 4, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 1.35% | 31,720 |
| Feb 3, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 25,662 |
| Feb 2, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 19,400 |
| Jan 30, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 15,473 |
| Jan 29, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 9,574 |
| Jan 28, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 23,546 |
| Jan 27, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.30% | 13,903 |
| Jan 26, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 13,935 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 13,782 |
| Jan 22, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 11,968 |
| Jan 21, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 51,033 |