Grifal SpA GRAL
MIL · Italien · Prozessindustrie
€0,5500-0,03 (-5,17 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,58 | -1,69 % | €0,60 | €0,60 | €0,58 | 9,50K |
| 2026-09-29 | €0,59 | 0,00 % | €0,60 | €0,60 | €0,59 | 6,50K |
| 2026-09-28 | €0,59 | +1,72 % | €0,59 | €0,61 | €0,59 | 17,50K |
| 2026-09-25 | €0,58 | -1,69 % | €0,58 | €0,58 | €0,58 | 4,50K |
| 2026-09-24 | €0,59 | -1,67 % | €0,59 | €0,59 | €0,59 | 2,00K |
| 2026-09-23 | €0,60 | +2,56 % | €0,60 | €0,60 | €0,60 | 10,00K |
| 2026-09-22 | €0,58 | +1,74 % | €0,60 | €0,60 | €0,56 | 15,50K |
| 2026-09-21 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 0 |
| 2026-09-18 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 0 |
| 2026-09-17 | €0,57 | 0,00 % | €0,58 | €0,58 | €0,57 | 4,00K |
| 2026-09-16 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 1,00K |
| 2026-09-15 | €0,57 | -1,71 % | €0,57 | €0,57 | €0,57 | 1,50K |
| 2026-09-14 | €0,58 | +1,74 % | €0,58 | €0,58 | €0,58 | 1,00K |
| 2026-09-11 | €0,57 | -1,71 % | €0,57 | €0,57 | €0,57 | 1,00K |
| 2026-09-10 | €0,58 | -1,68 % | €0,58 | €0,58 | €0,58 | 3,00K |
| 2026-09-09 | €0,60 | -0,83 % | €0,60 | €0,60 | €0,60 | 4,00K |
| 2026-09-08 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-09-07 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-09-04 | €0,60 | 0,00 % | €0,59 | €0,60 | €0,59 | 5,50K |
| 2026-09-03 | €0,60 | +0,84 % | €0,58 | €0,60 | €0,58 | 21,50K |
| 2026-09-02 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-09-01 | €0,60 | 0,00 % | €0,59 | €0,60 | €0,58 | 58,00K |
| 2026-08-31 | €0,60 | -0,83 % | €0,59 | €0,60 | €0,58 | 27,50K |
| 2026-08-28 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 14,50K |
| 2026-08-27 | €0,60 | +1,69 % | €0,59 | €0,60 | €0,58 | 16,00K |
| 2026-08-26 | €0,59 | -4,84 % | €0,61 | €0,61 | €0,59 | 9,00K |
| 2026-08-25 | €0,62 | 0,00 % | €0,62 | €0,62 | €0,62 | 0 |
| 2026-08-24 | €0,62 | 0,00 % | €0,62 | €0,62 | €0,62 | 0 |
| 2026-08-21 | €0,62 | 0,00 % | €0,62 | €0,62 | €0,62 | 10,00K |
| 2026-08-20 | €0,62 | 0,00 % | €0,62 | €0,62 | €0,62 | 0 |
| 2026-08-19 | €0,62 | +0,81 % | €0,63 | €0,63 | €0,62 | 16,00K |
| 2026-08-18 | €0,62 | -2,38 % | €0,62 | €0,62 | €0,62 | 2,50K |
| 2026-08-17 | €0,63 | +3,28 % | €0,61 | €0,63 | €0,61 | 31,50K |
| 2026-08-14 | €0,61 | -3,17 % | €0,63 | €0,63 | €0,60 | 30,50K |
| 2026-08-13 | €0,63 | +4,13 % | €0,61 | €0,63 | €0,61 | 32,50K |
| 2026-08-12 | €0,61 | 0,00 % | €0,61 | €0,63 | €0,59 | 57,00K |
| 2026-08-11 | €0,61 | 0,00 % | €0,60 | €0,61 | €0,60 | 31,50K |
| 2026-08-10 | €0,61 | -3,20 % | €0,62 | €0,62 | €0,59 | 10,00K |
| 2026-08-07 | €0,63 | +0,81 % | €0,63 | €0,63 | €0,62 | 2,50K |
| 2026-08-06 | €0,62 | -1,59 % | €0,62 | €0,62 | €0,62 | 13,00K |
| 2026-08-05 | €0,63 | 0,00 % | €0,63 | €0,63 | €0,63 | 2,00K |
| 2026-08-04 | €0,63 | 0,00 % | €0,63 | €0,63 | €0,63 | 0 |
| 2026-08-03 | €0,63 | +3,28 % | €0,60 | €0,63 | €0,57 | 33,50K |
| 2026-07-31 | €0,61 | +1,67 % | €0,60 | €0,63 | €0,59 | 5,00K |
| 2026-07-30 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-07-29 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-07-28 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-07-27 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-07-24 | €0,60 | +3,45 % | €0,59 | €0,64 | €0,58 | 46,00K |
| 2026-07-23 | €0,58 | -1,69 % | €0,58 | €0,58 | €0,58 | 2,00K |
| 2026-07-22 | €0,59 | -1,67 % | €0,59 | €0,59 | €0,59 | 4,50K |
| 2026-07-21 | €0,60 | +1,69 % | €0,60 | €0,60 | €0,60 | 1,50K |
| 2026-07-20 | €0,59 | -1,67 % | €0,59 | €0,59 | €0,58 | 4,50K |
| 2026-07-17 | €0,60 | +1,69 % | €0,60 | €0,60 | €0,60 | 1,00K |
| 2026-07-16 | €0,59 | 0,00 % | €0,59 | €0,60 | €0,59 | 5,00K |
| 2026-07-15 | €0,59 | -1,67 % | €0,59 | €0,60 | €0,58 | 25,50K |
| 2026-07-14 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-07-13 | €0,60 | +1,69 % | €0,58 | €0,60 | €0,58 | 6,50K |
| 2026-07-10 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 3,50K |
| 2026-07-09 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 0 |
| 2026-07-08 | €0,59 | -4,07 % | €0,61 | €0,61 | €0,59 | 39,50K |
| 2026-07-07 | €0,62 | 0,00 % | €0,62 | €0,62 | €0,62 | 0 |
| 2026-07-06 | €0,62 | -4,65 % | €0,63 | €0,63 | €0,62 | 5,50K |
| 2026-07-03 | €0,64 | +5,74 % | €0,62 | €0,64 | €0,61 | 6,00K |
| 2026-07-02 | €0,61 | +2,52 % | €0,61 | €0,61 | €0,60 | 15,50K |
| 2026-07-01 | €0,60 | -1,65 % | €0,60 | €0,60 | €0,60 | 500 |
| 2026-06-30 | €0,61 | 0,00 % | €0,60 | €0,62 | €0,60 | 4,00K |
| 2026-06-29 | €0,61 | 0,00 % | €0,61 | €0,62 | €0,61 | 2,00K |
| 2026-06-26 | €0,61 | +1,68 % | €0,61 | €0,61 | €0,61 | 500 |
| 2026-06-25 | €0,60 | +2,59 % | €0,60 | €0,60 | €0,58 | 7,50K |
| 2026-06-24 | €0,58 | -3,33 % | €0,59 | €0,59 | €0,57 | 22,00K |
| 2026-06-23 | €0,60 | -2,44 % | €0,61 | €0,61 | €0,60 | 9,50K |
| 2026-06-22 | €0,62 | -1,60 % | €0,62 | €0,62 | €0,62 | 500 |
| 2026-06-19 | €0,63 | +2,46 % | €0,62 | €0,63 | €0,62 | 9,50K |
| 2026-06-18 | €0,61 | 0,00 % | €0,61 | €0,61 | €0,61 | 0 |
| 2026-06-17 | €0,61 | -2,40 % | €0,62 | €0,62 | €0,61 | 10,00K |
| 2026-06-16 | €0,63 | -1,57 % | €0,63 | €0,63 | €0,63 | 3,00K |
| 2026-06-15 | €0,63 | +0,79 % | €0,64 | €0,67 | €0,63 | 18,00K |
| 2026-06-12 | €0,63 | +0,80 % | €0,63 | €0,67 | €0,63 | 25,50K |
| 2026-06-11 | €0,63 | +4,17 % | €0,60 | €0,66 | €0,60 | 51,00K |
| 2026-06-10 | €0,60 | 0,00 % | €0,61 | €0,61 | €0,59 | 11,50K |
| 2026-06-09 | €0,60 | -4,00 % | €0,62 | €0,62 | €0,60 | 12,00K |
| 2026-06-08 | €0,63 | 0,00 % | €0,63 | €0,63 | €0,63 | 0 |
| 2026-06-05 | €0,63 | -0,79 % | €0,63 | €0,64 | €0,63 | 14,00K |
| 2026-06-04 | €0,63 | 0,00 % | €0,63 | €0,63 | €0,63 | 500 |
| 2026-06-03 | €0,63 | -1,56 % | €0,64 | €0,65 | €0,63 | 1,50K |
| 2026-06-02 | €0,64 | -0,78 % | €0,63 | €0,65 | €0,63 | 25,00K |
| 2026-06-01 | €0,64 | -0,77 % | €0,66 | €0,68 | €0,64 | 10,50K |
| 2026-05-29 | €0,65 | +1,56 % | €0,64 | €0,67 | €0,64 | 13,50K |
| 2026-05-28 | €0,64 | +6,67 % | €0,63 | €0,64 | €0,63 | 12,50K |