Grifal SpA GRAL
MIL · Italy · Process Industries
€0.5700+0.02 (+3.64%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0.57 | +3.64% | €0.56 | €0.57 | €0.56 | 4.50K |
| 2026-10-01 | €0.55 | -5.17% | €0.57 | €0.58 | €0.55 | 21.50K |
| 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 |