Grigeo Group AB (VSE:GRG1L)
Lithuania · Delayed Price · Currency is EUR 1.005
-0.015 (-1.47%)
At close: Oct 9, 2026
Grigeo Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.47% | 12,672 |
| Oct 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 682 |
| Oct 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,264 |
| Oct 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,549 |
| Oct 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 1,004 |
| Oct 2, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 5,638 |
| Oct 1, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 2,071 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,498 |
| Sep 29, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 4,546 |
| Sep 28, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 13,497 |
| Sep 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 6,658 |
| Sep 24, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 2,221 |
| Sep 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 2,665 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | 4,055 |
| Sep 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 20,332 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 12,065 |
| Sep 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 8,793 |
| Sep 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 9,816 |
| Sep 15, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 30,901 |
| Sep 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 7,083 |
| Sep 11, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 12,893 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | 2,261 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 5,386 |
| Sep 8, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 8,718 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 15,542 |
| Sep 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,642 |
| Sep 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 9,161 |
| Sep 2, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 8,111 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 8,956 |
| Aug 31, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 14,780 |
| Aug 28, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 6,907 |
| Aug 27, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 48,950 |
| Aug 26, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.95% | 96,841 |
| Aug 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | 4,107 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 8,510 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 15,409 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 25,521 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 19,057 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 2,061 |
| Aug 17, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 13,521 |
| Aug 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 1,214 |
| Aug 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 68 |
| Aug 12, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 13,266 |
| Aug 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 116 |
| Aug 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 11,507 |
| Aug 7, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 627 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 7,675 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 2,819 |
| Aug 4, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 2,353 |
| Aug 3, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 7,873 |