Grenevia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	3.34	3.43	3.24	3.29	3.29	-0.30%	138,184
Sep 17, 2025	3.45	3.45	3.24	3.30	3.30	-2.94%	178,912
Sep 16, 2025	3.45	3.60	3.37	3.40	3.40	-0.87%	621,692
Sep 15, 2025	3.25	3.52	3.25	3.43	3.43	6.19%	340,579
Sep 12, 2025	3.30	3.34	3.18	3.23	3.23	-1.52%	365,976
Sep 11, 2025	3.47	3.67	3.28	3.28	3.28	-6.82%	797,586
Sep 10, 2025	3.60	3.74	3.32	3.52	3.52	-0.28%	1,006,024
Sep 9, 2025	4.11	4.48	3.50	3.53	3.53	-9.49%	4,253,368
Sep 8, 2025	3.20	3.90	3.20	3.90	3.90	30.00%	3,268,388
Sep 5, 2025	2.55	3.50	2.54	3.00	3.00	19.05%	2,529,761
Sep 4, 2025	2.51	2.55	2.50	2.52	2.52	0.80%	32,275
Sep 3, 2025	2.55	2.55	2.50	2.50	2.50	-1.96%	80,188
Sep 2, 2025	2.53	2.57	2.53	2.55	2.55	0.79%	11,921
Sep 1, 2025	2.54	2.58	2.52	2.53	2.53	-0.78%	32,540
Aug 29, 2025	2.60	2.60	2.49	2.55	2.55	-1.16%	142,839
Aug 28, 2025	2.58	2.62	2.57	2.58	2.58	-0.39%	64,661
Aug 27, 2025	2.59	2.61	2.57	2.59	2.59	-	44,695
Aug 26, 2025	2.59	2.60	2.58	2.59	2.59	0.39%	16,524
Aug 25, 2025	2.57	2.60	2.57	2.58	2.58	0.39%	17,244
Aug 22, 2025	2.59	2.59	2.56	2.57	2.57	-0.39%	27,201
Aug 21, 2025	2.59	2.60	2.56	2.58	2.58	0.39%	63,379
Aug 20, 2025	2.57	2.60	2.57	2.57	2.57	-0.77%	52,281
Aug 19, 2025	2.59	2.59	2.56	2.59	2.59	0.39%	29,882
Aug 18, 2025	2.60	2.60	2.55	2.58	2.58	-	23,419
Aug 14, 2025	2.58	2.60	2.58	2.58	2.58	-	45,471
Aug 13, 2025	2.56	2.60	2.54	2.58	2.58	1.18%	21,882
Aug 12, 2025	2.58	2.60	2.55	2.55	2.55	-1.16%	55,165
Aug 11, 2025	2.59	2.60	2.58	2.58	2.58	-0.39%	25,062
Aug 8, 2025	2.61	2.62	2.58	2.59	2.59	-0.77%	27,098
Aug 7, 2025	2.59	2.62	2.55	2.61	2.61	0.38%	58,842
Aug 6, 2025	2.60	2.63	2.58	2.60	2.60	-0.38%	44,065
Aug 5, 2025	2.64	2.64	2.60	2.61	2.61	-1.51%	21,591
Aug 4, 2025	2.65	2.66	2.59	2.65	2.65	0.38%	47,847
Aug 1, 2025	2.68	2.68	2.62	2.64	2.64	-1.49%	85,068
Jul 31, 2025	2.66	2.70	2.65	2.68	2.68	-	25,212
Jul 30, 2025	2.69	2.69	2.65	2.68	2.68	-0.37%	31,938
Jul 29, 2025	2.69	2.69	2.67	2.69	2.69	-	8,142
Jul 28, 2025	2.69	2.70	2.66	2.69	2.69	-	28,851
Jul 25, 2025	2.71	2.71	2.65	2.69	2.69	-0.37%	46,812
Jul 24, 2025	2.68	2.71	2.66	2.70	2.70	0.75%	63,105
Jul 23, 2025	2.71	2.71	2.67	2.68	2.68	-1.47%	41,995
Jul 22, 2025	2.73	2.73	2.67	2.72	2.72	-0.37%	33,528
Jul 21, 2025	2.72	2.73	2.69	2.73	2.73	0.74%	46,262
Jul 18, 2025	2.73	2.73	2.71	2.71	2.71	-0.73%	23,590
Jul 17, 2025	2.72	2.73	2.71	2.73	2.73	0.74%	43,804
Jul 16, 2025	2.66	2.73	2.66	2.71	2.71	1.88%	81,382
Jul 15, 2025	2.68	2.68	2.65	2.66	2.66	-0.37%	43,071
Jul 14, 2025	2.69	2.70	2.63	2.67	2.67	-0.74%	40,226
Jul 11, 2025	2.71	2.72	2.67	2.69	2.69	0.37%	38,148
Jul 10, 2025	2.72	2.72	2.67	2.68	2.68	0.37%	19,846