Grigeo Group AB (VSE:GRG1L)
Lithuania · Delayed Price · Currency is EUR 1.010
-0.015 (-1.46%)
At close: Nov 4, 2025
Grigeo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 3,807 |
| Oct 23, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 13,951 |
| Oct 22, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 62,903 |
| Oct 21, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.46% | 14,958 |
| Oct 20, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.44% | 44,414 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 9,980 |
| Oct 16, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.48% | 76,071 |
| Oct 15, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.96% | 67,862 |
| Oct 14, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.95% | 42,597 |
| Oct 13, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.96% | 18,023 |
| Oct 10, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.95% | 41,886 |
| Oct 9, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | 10,431 |
| Oct 8, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | - | 107,990 |
| Oct 7, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 33,165 |
| Oct 6, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 43,619 |
| Oct 3, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 76,469 |
| Oct 2, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 46,324 |
| Oct 1, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.85% | 15,754 |
| Sep 30, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.42% | 64,511 |
| Sep 29, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.47% | 56,204 |
| Sep 26, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 53,492 |
| Sep 25, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 52,604 |
| Sep 24, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 5,569 |
| 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 |