Grigeo Group AB (VSE:GRG1L)
Lithuania · Delayed Price · Currency is EUR 1.080
+0.005 (0.47%)
At close: Mar 13, 2026
Grigeo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 36,327 |
| Jan 19, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 13,703 |
| Jan 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 16,970 |
| Jan 15, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.32% | 12,618 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.44% | 6,660 |
| Jan 13, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 5,835 |
| Jan 12, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.44% | 12,878 |
| 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 |