Grenevia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2025	2.71	2.72	2.65	2.67	2.67	0.38%	19,088
Jul 8, 2025	2.64	2.71	2.64	2.66	2.66	0.76%	16,536
Jul 7, 2025	2.68	2.69	2.64	2.64	2.64	-1.49%	57,714
Jul 4, 2025	2.59	2.68	2.55	2.68	2.68	3.47%	120,716
Jul 3, 2025	2.58	2.59	2.54	2.59	2.59	-0.38%	22,386
Jul 2, 2025	2.55	2.60	2.53	2.60	2.60	1.96%	35,783
Jul 1, 2025	2.55	2.62	2.51	2.55	2.55	1.19%	103,159
Jun 30, 2025	2.57	2.57	2.51	2.52	2.52	0.40%	84,191
Jun 27, 2025	2.57	2.58	2.51	2.51	2.51	-2.33%	60,083
Jun 26, 2025	2.54	2.61	2.51	2.57	2.57	2.39%	81,398
Jun 25, 2025	2.50	2.54	2.49	2.51	2.51	0.40%	40,022
Jun 24, 2025	2.40	2.58	2.40	2.50	2.50	5.04%	111,984
Jun 23, 2025	2.36	2.44	2.36	2.38	2.38	1.28%	173,361
Jun 20, 2025	2.51	2.57	2.35	2.35	2.35	-6.00%	1,281,182
Jun 18, 2025	2.57	2.63	2.46	2.50	2.50	-2.34%	230,122