GRINO ECOLOGIC S.A. GRI
BME · Spain · Industrial Services
€1.580.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-09-29 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-09-28 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-09-25 | €1.58 | 0.00% | €1.57 | €1.57 | €1.57 | 51 |
| 2026-09-24 | €1.58 | +2.60% | €1.58 | €1.58 | €1.58 | 2.00K |
| 2026-09-23 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-09-22 | €1.54 | 0.00% | €1.58 | €1.58 | €1.58 | 50 |
| 2026-09-21 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-09-18 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-09-17 | €1.54 | 0.00% | €1.51 | €1.51 | €1.51 | 6 |
| 2026-09-16 | €1.54 | -4.94% | €1.58 | €1.58 | €1.54 | 2.00K |
| 2026-09-15 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-14 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-11 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-10 | €1.62 | -3.57% | €1.62 | €1.62 | €1.62 | 2.50K |
| 2026-09-09 | €1.68 | -1.18% | €1.68 | €1.70 | €1.68 | 547 |
| 2026-09-08 | €1.70 | 0.00% | €1.68 | €1.68 | €1.68 | 70 |
| 2026-09-07 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-09-04 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-09-03 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 3 |
| 2026-09-02 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-09-01 | €1.70 | +1.19% | €1.70 | €1.70 | €1.70 | 1.30K |
| 2026-08-31 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-08-28 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-08-27 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 352 |
| 2026-08-26 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-08-25 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-08-24 | €1.68 | 0.00% | €1.62 | €1.62 | €1.62 | 85 |
| 2026-08-21 | €1.68 | +1.20% | €1.68 | €1.68 | €1.68 | 1.55K |
| 2026-08-20 | €1.66 | 0.00% | €1.66 | €1.66 | €1.65 | 52 |
| 2026-08-19 | €1.66 | 0.00% | €1.66 | €1.66 | €1.66 | 35 |
| 2026-08-18 | €1.66 | +7.10% | €1.61 | €1.66 | €1.61 | 5.00K |
| 2026-08-17 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-08-14 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-08-13 | €1.55 | +0.65% | €1.55 | €1.55 | €1.55 | 500 |
| 2026-08-12 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-08-11 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-08-10 | €1.54 | -3.75% | €1.54 | €1.60 | €1.54 | 465 |
| 2026-08-07 | €1.60 | -3.61% | €1.60 | €1.60 | €1.60 | 3.16K |
| 2026-08-06 | €1.66 | 0.00% | €1.69 | €1.69 | €1.69 | 30 |
| 2026-08-05 | €1.66 | +1.84% | €1.66 | €1.66 | €1.66 | 3.50K |
| 2026-08-04 | €1.63 | +1.87% | €1.63 | €1.63 | €1.63 | 1.50K |
| 2026-08-03 | €1.60 | +1.27% | €1.60 | €1.60 | €1.60 | 1.50K |
| 2026-07-31 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-07-30 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 1.00K |
| 2026-07-29 | €1.58 | +2.60% | €1.58 | €1.58 | €1.58 | 630 |
| 2026-07-28 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-07-27 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-07-24 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-07-23 | €1.54 | 0.00% | €1.58 | €1.58 | €1.58 | 7 |
| 2026-07-22 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-07-21 | €1.54 | 0.00% | €1.51 | €1.51 | €1.51 | 4 |
| 2026-07-20 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 578 |
| 2026-07-17 | €1.54 | +1.32% | €1.54 | €1.54 | €1.54 | 2.67K |
| 2026-07-16 | €1.52 | 0.00% | €1.54 | €1.54 | €1.54 | 100 |
| 2026-07-15 | €1.52 | 0.00% | €1.52 | €1.52 | €1.52 | 1.60K |
| 2026-07-14 | €1.52 | 0.00% | €1.52 | €1.52 | €1.52 | 0 |
| 2026-07-13 | €1.52 | +2.01% | €1.52 | €1.52 | €1.52 | 1.07K |
| 2026-07-10 | €1.49 | +4.93% | €1.46 | €1.49 | €1.46 | 6.00K |
| 2026-07-09 | €1.42 | +5.97% | €1.37 | €1.42 | €1.37 | 7.17K |
| 2026-07-08 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-07-07 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-07-06 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-07-03 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-07-02 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-07-01 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-30 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-29 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-26 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-25 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-24 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-23 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-22 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-19 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-18 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-17 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-16 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-15 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-12 | €1.34 | 0.00% | €1.28 | €1.28 | €1.28 | 67 |
| 2026-06-11 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-10 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-09 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-08 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 67 |
| 2026-06-05 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-04 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-03 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-02 | €1.34 | +3.08% | €1.34 | €1.34 | €1.34 | 903 |
| 2026-06-01 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 2.12K |
| 2026-05-29 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 0 |
| 2026-05-28 | €1.30 | -4.41% | €1.30 | €1.30 | €1.30 | 1.02K |