Green Oleo S.P.A. GRN
MIL · Italy · Process Industries
€0.3920-0.01 (-1.51%)
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 | €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 |