Granolio d.d. (ZSE:GRNL)
Croatia · Delayed Price · Currency is HRK · Price in EUR 9.35
-0.05 (-0.53%)
At close: Jul 30, 2025
Granolio d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | - | 421 |
| Aug 1, 2025 | 8.75 | 8.95 | 8.35 | 8.35 | 8.35 | -1.76% | 3,539 |
| Jul 31, 2025 | 9.35 | 9.35 | 8.50 | 8.50 | 8.50 | -9.09% | 3,877 |
| Jul 30, 2025 | 9.25 | 9.35 | 9.00 | 9.35 | 9.35 | -0.53% | 1,367 |
| Jul 29, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 662 |
| Jul 28, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -1.08% | 25 |
| Jul 25, 2025 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 4.49% | 1,670 |
| Jul 24, 2025 | 8.40 | 8.90 | 8.40 | 8.90 | 8.90 | 5.95% | 2,942 |
| Jul 23, 2025 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | -1.18% | 10,800 |
| Jul 22, 2025 | 9.05 | 9.05 | 8.35 | 8.50 | 8.50 | -4.49% | 8,561 |
| Jul 21, 2025 | 9.35 | 9.35 | 8.85 | 8.90 | 8.90 | -2.20% | 5,675 |
| Jul 18, 2025 | 10.00 | 10.00 | 9.10 | 9.10 | 9.10 | -9.90% | 12,688 |
| Jul 17, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 3.59% | 221 |
| Jul 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | 0.52% | 149 |
| Jul 15, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.53 | 4.30% | 587 |
| Jul 14, 2025 | 9.30 | 9.30 | 9.05 | 9.30 | 9.14 | -8.82% | 5,228 |
| Jul 11, 2025 | 9.75 | 10.40 | 9.75 | 10.20 | 10.02 | 4.62% | 1,139 |
| Jul 10, 2025 | 9.05 | 9.75 | 9.05 | 9.75 | 9.58 | 7.14% | 1,260 |
| Jul 9, 2025 | 10.90 | 11.00 | 9.05 | 9.10 | 8.94 | -13.33% | 17,699 |
| Jul 7, 2025 | 11.80 | 11.80 | 10.30 | 10.50 | 10.32 | -0.94% | 858 |
| Jul 3, 2025 | 10.90 | 11.00 | 10.60 | 10.60 | 10.42 | -4.50% | 478 |
| Jun 30, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.91 | -2.63% | 520 |
| Jun 26, 2025 | 12.00 | 12.00 | 11.40 | 11.40 | 11.20 | -5.00% | 1,051 |
| Jun 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | -1.64% | 850 |
| Jun 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.99 | -5.43% | 400 |
| Jun 18, 2025 | 12.20 | 12.90 | 12.20 | 12.90 | 12.68 | -4.44% | 230 |
| Jun 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.27 | 1.50% | 10 |
| Jun 11, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.07 | 6.40% | 89 |
| Jun 10, 2025 | 11.60 | 12.50 | 11.40 | 12.50 | 12.28 | 17.92% | 436 |
| Jun 9, 2025 | 11.50 | 12.00 | 10.60 | 10.60 | 10.42 | -7.83% | 355 |
| Jun 6, 2025 | 10.50 | 11.50 | 9.75 | 11.50 | 11.30 | 4.55% | 183 |
| Jun 5, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 10.81 | 6.80% | 177 |
| Jun 4, 2025 | 9.55 | 10.30 | 9.55 | 10.30 | 10.12 | 9.57% | 599 |
| Jun 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.24 | 3.30% | 50 |
| May 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | -5.21% | 100 |
| May 23, 2025 | 9.30 | 9.60 | 9.30 | 9.60 | 9.43 | - | 204 |
| May 19, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | 9.43 | 2.13% | 160 |
| May 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.24 | - | 100 |
| May 12, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.24 | 0.53% | 300 |
| May 7, 2025 | 9.00 | 9.35 | 9.00 | 9.35 | 9.19 | 0.54% | 180 |
| May 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | -1.06% | 106 |
| May 2, 2025 | 8.50 | 9.40 | 8.50 | 9.40 | 9.24 | 16.77% | 948 |
| Apr 29, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 7.91 | -0.62% | 210 |
| Apr 28, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 7.96 | -7.43% | 230 |
| Apr 15, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.60 | - | 190 |
| Apr 10, 2025 | 8.30 | 8.75 | 8.30 | 8.75 | 8.60 | 5.42% | 580 |
| Apr 8, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.16 | 1.84% | 420 |
| Mar 28, 2025 | 8.60 | 8.60 | 8.05 | 8.15 | 8.01 | -8.43% | 1,845 |
| Mar 27, 2025 | 8.50 | 8.90 | 8.50 | 8.90 | 8.75 | -1.11% | 220 |
| Mar 26, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 8.84 | 3.45% | 242 |