Grigeo Group AB (VSE:GRG1L)
Lithuania · Delayed Price · Currency is EUR 1.035
+0.005 (0.49%)
At close: Jul 17, 2026
Grigeo Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | 3,092 |
| Jul 16, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 34,974 |
| Jul 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 12,286 |
| Jul 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 6,621 |
| Jul 13, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 4,402 |
| Jul 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 19,061 |
| Jul 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 21,424 |
| Jul 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,946 |
| Jul 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,288 |
| Jul 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,699 |
| Jul 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 16,774 |
| Jul 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 15,095 |
| Jun 30, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 4,946 |
| Jun 29, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 10,963 |
| Jun 26, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 5,285 |
| Jun 25, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 3,411 |
| Jun 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,238 |
| Jun 22, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.49% | 2,402 |
| Jun 19, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 146,844 |
| Jun 18, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 32,587 |
| Jun 17, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 10,908 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 34,828 |
| Jun 15, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 38,992 |
| Jun 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | 2,467 |
| Jun 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,509 |
| Jun 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 4,649 |
| Jun 9, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 7,862 |
| Jun 8, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.49% | 15,522 |
| Jun 5, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 8,173 |
| Jun 4, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 4,482 |
| Jun 3, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 17,636 |
| Jun 2, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 5,336 |
| Jun 1, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 17,207 |
| May 29, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 1,415 |
| May 28, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 10,290 |
| May 27, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 9,265 |
| May 26, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 24,269 |
| May 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 17,295 |
| May 22, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.48% | 3,818 |
| May 21, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.43% | 20,006 |
| May 20, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.47% | 16,865 |
| May 19, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 11,591 |
| May 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.94% | 18,154 |
| May 15, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 1.91% | 12,668 |
| May 13, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.05 | - | 13,490 |
| May 12, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.05 | -1.35% | 25,300 |
| May 11, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.06 | - | 8,861 |
| May 8, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.06 | 0.45% | 6,626 |
| May 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.05 | -0.45% | 6,669 |
| May 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.06 | - | 8,641 |