Granolio d.d. (ZSE:GRNL)
Croatia · Delayed Price · Currency is EUR 5.85
-0.55 (-8.59%)
At close: Jul 24, 2026
Granolio d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -8.59% | 3,039 |
| Jul 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 83 |
| Jul 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 50 |
| Jul 13, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -5.43% | 1,413 |
| Jul 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 15 |
| Jul 8, 2026 | 6.05 | 6.45 | 6.00 | 6.45 | 6.45 | 7.50% | 4,165 |
| Jul 7, 2026 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | -7.69% | 3,560 |
| Jul 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 756 |
| Jul 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 25 |
| Jul 1, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 1.61% | 836 |
| Jun 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 15 |
| Jun 26, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -8.27% | 1,512 |
| Jun 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 5.56% | 15 |
| Jun 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 349 |
| Jun 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | 200 |
| Jun 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.84% | 500 |
| Jun 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | -0.73% | 100 |
| Jun 1, 2026 | 6.25 | 6.85 | 6.25 | 6.85 | 6.74 | -2.14% | 125 |
| May 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | 8.53% | 68 |
| May 11, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.35 | -0.77% | 2,461 |
| May 8, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.39 | - | 85 |
| May 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | 1,400 |
| May 6, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.39 | -7.14% | 5,805 |
| May 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - | 570 |
| Apr 29, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.89 | -4.76% | 1,576 |
| Apr 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | 8.09% | 129 |
| Apr 22, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.69 | -7.48% | 435 |
| Apr 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | 3.52% | 100 |
| Apr 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | - | 25 |
| Mar 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | 4.41% | 440 |
| Mar 23, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.69 | -7.48% | 912 |
| Mar 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | 8.09% | 70 |
| Mar 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | -6.21% | 82 |
| Mar 13, 2026 | 6.80 | 7.25 | 6.80 | 7.25 | 7.13 | 8.21% | 215 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.59 | -4.29% | 950 |
| Mar 10, 2026 | 7.30 | 7.35 | 7.00 | 7.00 | 6.89 | 4.48% | 692 |
| Mar 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | -8.22% | 152 |
| Mar 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - | 1,073 |
| Mar 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | 4.29% | 500 |
| Mar 3, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.89 | - | 288 |
| Mar 2, 2026 | 7.30 | 7.60 | 6.90 | 7.00 | 6.89 | -4.11% | 1,104 |
| Feb 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | 0.69% | 10 |
| Feb 26, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.13 | 2.84% | 250 |
| Feb 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | -16.07% | 80 |
| Jan 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | - | 82 |