Granolio d.d. (ZSE:GRNL)
Croatia · Delayed Price · Currency is EUR 7.35
+0.55 (8.09%)
At close: Mar 20, 2026
Granolio d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 8.09% | 70 |
| Mar 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.21% | 82 |
| Mar 13, 2026 | 6.80 | 7.25 | 6.80 | 7.25 | 7.25 | 8.21% | 215 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -4.29% | 950 |
| Mar 10, 2026 | 7.30 | 7.35 | 7.00 | 7.00 | 7.00 | 4.48% | 692 |
| Mar 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -8.22% | 152 |
| Mar 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,073 |
| Mar 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 500 |
| Mar 3, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 288 |
| Mar 2, 2026 | 7.30 | 7.60 | 6.90 | 7.00 | 7.00 | -4.11% | 1,104 |
| Feb 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 10 |
| Feb 26, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 2.84% | 250 |
| Feb 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -16.07% | 80 |
| Jan 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 82 |
| Jan 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 9.09% | 200 |
| Jan 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -8.33% | 170 |
| Jan 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 46 |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 140 |
| Jan 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 62 |
| Jan 12, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.94% | 596 |
| Jan 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | 42 |
| Jan 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,350 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | - | 2,140 |
| Dec 29, 2025 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | 4.17% | 4,530 |
| Dec 22, 2025 | 6.80 | 7.20 | 6.70 | 7.20 | 7.20 | 5.88% | 1,401 |
| Dec 19, 2025 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | -2.86% | 182 |
| Dec 12, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -4.76% | 530 |
| Dec 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | 101 |
| Dec 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 70 |
| Dec 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.46% | 128 |
| Dec 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 75 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 125 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 221 |
| Nov 27, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 1,376 |
| Nov 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | 368 |
| Nov 14, 2025 | 7.15 | 7.15 | 6.55 | 6.55 | 6.55 | -8.39% | 2,710 |
| Nov 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 200 |
| Nov 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -5.92% | 426 |
| Nov 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 6.29% | 40 |
| Nov 7, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 1,000 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | 125 |
| Nov 5, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 350 |
| Nov 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | 23 |
| Nov 3, 2025 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | -4.49% | 2,795 |
| Oct 30, 2025 | 8.45 | 8.45 | 7.65 | 7.80 | 7.80 | -6.02% | 3,688 |
| Oct 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 5.06% | 84 |
| Oct 28, 2025 | 8.30 | 8.30 | 7.90 | 7.90 | 7.90 | - | 378 |
| Oct 27, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 475 |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 125 |
| Oct 21, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 2.63% | 200 |