Green Oleo S.P.A. GRN
MIL · Italien · Prozessindustrie
€0,3920-0,01 (-1,51 %)
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 | €0,40 | -0,50 % | €0,40 | €0,42 | €0,40 | 46,50K |
| 2026-09-29 | €0,40 | -6,98 % | €0,41 | €0,42 | €0,40 | 45,00K |
| 2026-09-28 | €0,43 | +7,50 % | €0,40 | €0,43 | €0,40 | 61,50K |
| 2026-09-25 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,40 | 0 |
| 2026-09-24 | €0,40 | 0,00 % | €0,41 | €0,41 | €0,40 | 7,50K |
| 2026-09-23 | €0,40 | +2,04 % | €0,40 | €0,41 | €0,40 | 13,50K |
| 2026-09-22 | €0,39 | -1,51 % | €0,40 | €0,40 | €0,38 | 30,00K |
| 2026-09-21 | €0,40 | -1,49 % | €0,40 | €0,40 | €0,40 | 15,00K |
| 2026-09-18 | €0,40 | +1,00 % | €0,44 | €0,44 | €0,40 | 6,00K |
| 2026-09-17 | €0,40 | -0,50 % | €0,40 | €0,40 | €0,40 | 7,50K |
| 2026-09-16 | €0,40 | +0,50 % | €0,40 | €0,40 | €0,40 | 37,50K |
| 2026-09-15 | €0,40 | -2,91 % | €0,41 | €0,41 | €0,40 | 30,00K |
| 2026-09-14 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 0 |
| 2026-09-11 | €0,41 | +1,48 % | €0,41 | €0,41 | €0,41 | 4,50K |
| 2026-09-10 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 0 |
| 2026-09-09 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 0 |
| 2026-09-08 | €0,41 | -1,93 % | €0,41 | €0,41 | €0,41 | 1,50K |
| 2026-09-07 | €0,41 | -8,00 % | €0,44 | €0,44 | €0,41 | 61,50K |
| 2026-09-04 | €0,45 | +4,65 % | €0,44 | €0,46 | €0,44 | 21,00K |
| 2026-09-03 | €0,43 | 0,00 % | €0,43 | €0,43 | €0,43 | 0 |
| 2026-09-02 | €0,43 | 0,00 % | €0,43 | €0,43 | €0,43 | 0 |
| 2026-09-01 | €0,43 | -2,27 % | €0,43 | €0,43 | €0,43 | 3,00K |
| 2026-08-31 | €0,44 | -1,35 % | €0,44 | €0,46 | €0,42 | 18,00K |
| 2026-08-28 | €0,45 | 0,00 % | €0,45 | €0,45 | €0,45 | 0 |
| 2026-08-27 | €0,45 | -5,11 % | €0,45 | €0,45 | €0,45 | 25,50K |
| 2026-08-26 | €0,47 | 0,00 % | €0,47 | €0,47 | €0,47 | 0 |
| 2026-08-25 | €0,47 | 0,00 % | €0,47 | €0,47 | €0,47 | 0 |
| 2026-08-24 | €0,47 | 0,00 % | €0,45 | €0,47 | €0,45 | 22,50K |
| 2026-08-21 | €0,47 | +5,38 % | €0,47 | €0,47 | €0,47 | 9,00K |
| 2026-08-20 | €0,45 | -3,46 % | €0,45 | €0,45 | €0,45 | 3,00K |
| 2026-08-19 | €0,46 | -1,28 % | €0,46 | €0,46 | €0,46 | 30,00K |
| 2026-08-18 | €0,47 | -2,09 % | €0,49 | €0,49 | €0,47 | 3,00K |
| 2026-08-17 | €0,48 | 0,00 % | €0,51 | €0,51 | €0,46 | 73,50K |
| 2026-08-14 | €0,48 | +13,27 % | €0,43 | €0,48 | €0,43 | 105,00K |
| 2026-08-13 | €0,42 | +7,11 % | €0,39 | €0,42 | €0,39 | 37,50K |
| 2026-08-12 | €0,39 | -1,01 % | €0,40 | €0,41 | €0,39 | 30,00K |
| 2026-08-11 | €0,40 | +2,05 % | €0,40 | €0,40 | €0,39 | 13,50K |
| 2026-08-10 | €0,39 | -0,51 % | €0,40 | €0,40 | €0,39 | 10,50K |
| 2026-08-07 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,39 | 6,00K |
| 2026-08-06 | €0,39 | -2,00 % | €0,40 | €0,40 | €0,39 | 27,00K |
| 2026-08-05 | €0,40 | +2,56 % | €0,39 | €0,40 | €0,38 | 51,00K |
| 2026-08-04 | €0,39 | -0,51 % | €0,39 | €0,39 | €0,39 | 48,00K |
| 2026-08-03 | €0,39 | -4,39 % | €0,45 | €0,45 | €0,39 | 181,50K |
| 2026-07-31 | €0,41 | +2,50 % | €0,40 | €0,44 | €0,39 | 49,50K |
| 2026-07-30 | €0,40 | +0,50 % | €0,40 | €0,40 | €0,40 | 10,50K |
| 2026-07-29 | €0,40 | -0,50 % | €0,39 | €0,41 | €0,39 | 27,00K |
| 2026-07-28 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,40 | 0 |
| 2026-07-27 | €0,40 | -2,44 % | €0,39 | €0,41 | €0,39 | 33,00K |
| 2026-07-24 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,40 | 12,00K |
| 2026-07-23 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 15,00K |
| 2026-07-22 | €0,41 | +2,50 % | €0,41 | €0,41 | €0,41 | 12,00K |
| 2026-07-21 | €0,40 | -2,44 % | €0,40 | €0,40 | €0,40 | 33,00K |
| 2026-07-20 | €0,41 | +2,50 % | €0,41 | €0,41 | €0,40 | 33,00K |
| 2026-07-17 | €0,40 | +0,50 % | €0,40 | €0,41 | €0,40 | 34,50K |
| 2026-07-16 | €0,40 | 0,00 % | €0,41 | €0,41 | €0,40 | 10,50K |
| 2026-07-15 | €0,40 | -7,44 % | €0,42 | €0,42 | €0,40 | 153,00K |
| 2026-07-14 | €0,43 | 0,00 % | €0,43 | €0,43 | €0,43 | 0 |
| 2026-07-13 | €0,43 | +1,42 % | €0,42 | €0,43 | €0,42 | 19,50K |
| 2026-07-10 | €0,42 | -3,64 % | €0,44 | €0,44 | €0,42 | 22,50K |
| 2026-07-09 | €0,44 | -3,93 % | €0,44 | €0,46 | €0,42 | 30,00K |
| 2026-07-08 | €0,46 | +1,78 % | €0,46 | €0,46 | €0,44 | 37,50K |
| 2026-07-07 | €0,45 | +2,27 % | €0,48 | €0,48 | €0,45 | 22,50K |
| 2026-07-06 | €0,44 | -2,22 % | €0,49 | €0,49 | €0,44 | 21,00K |
| 2026-07-03 | €0,45 | -6,25 % | €0,49 | €0,49 | €0,43 | 106,50K |
| 2026-07-02 | €0,48 | -11,11 % | €0,52 | €0,52 | €0,48 | 93,00K |
| 2026-07-01 | €0,54 | +0,93 % | €0,51 | €0,54 | €0,51 | 3,00K |
| 2026-06-30 | €0,54 | -1,83 % | €0,54 | €0,54 | €0,54 | 13,50K |
| 2026-06-29 | €0,55 | -1,80 % | €0,55 | €0,55 | €0,55 | 9,00K |
| 2026-06-26 | €0,56 | -4,31 % | €0,58 | €0,58 | €0,56 | 33,00K |
| 2026-06-25 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 0 |
| 2026-06-24 | €0,58 | -1,69 % | €0,57 | €0,58 | €0,56 | 7,50K |
| 2026-06-23 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 0 |
| 2026-06-22 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 0 |
| 2026-06-19 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 0 |
| 2026-06-18 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 0 |
| 2026-06-17 | €0,59 | 0,00 % | €0,60 | €0,60 | €0,59 | 10,50K |
| 2026-06-16 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 0 |
| 2026-06-15 | €0,59 | +4,42 % | €0,56 | €0,59 | €0,56 | 30,00K |
| 2026-06-12 | €0,56 | -1,74 % | €0,58 | €0,58 | €0,56 | 4,50K |
| 2026-06-11 | €0,57 | -4,17 % | €0,58 | €0,58 | €0,57 | 4,50K |
| 2026-06-10 | €0,60 | 0,00 % | €0,58 | €0,60 | €0,58 | 9,00K |
| 2026-06-09 | €0,60 | +1,69 % | €0,60 | €0,60 | €0,58 | 9,00K |
| 2026-06-08 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 0 |
| 2026-06-05 | €0,59 | +0,85 % | €0,59 | €0,59 | €0,59 | 1,50K |
| 2026-06-04 | €0,58 | -2,50 % | €0,58 | €0,58 | €0,58 | 1,50K |
| 2026-06-03 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-06-02 | €0,60 | +1,69 % | €0,58 | €0,60 | €0,58 | 9,00K |
| 2026-06-01 | €0,59 | -1,67 % | €0,60 | €0,60 | €0,59 | 4,50K |
| 2026-05-29 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-05-28 | €0,60 | +0,84 % | €0,64 | €0,64 | €0,60 | 18,00K |