Graines Voltz SA GRVO
EURONEXT · France · Distribution Services
€16.50+0.60 (+3.77%)
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 | €15.90 | -1.55% | €16.85 | €16.85 | €15.90 | 333 |
| 2026-09-29 | €16.15 | +0.31% | €16.85 | €16.85 | €16.15 | 18 |
| 2026-09-28 | €16.10 | -5.29% | €16.50 | €16.50 | €16.10 | 642 |
| 2026-09-25 | €17.00 | +0.59% | €16.95 | €17.00 | €16.95 | 50 |
| 2026-09-24 | €16.90 | -0.29% | €16.60 | €16.90 | €16.60 | 53 |
| 2026-09-23 | €16.95 | 0.00% | €16.95 | €16.95 | €16.95 | 0 |
| 2026-09-22 | €16.95 | +2.73% | €17.00 | €17.00 | €16.60 | 33 |
| 2026-09-21 | €16.50 | 0.00% | €16.55 | €16.95 | €16.50 | 526 |
| 2026-09-18 | €16.50 | -3.79% | €16.95 | €17.15 | €16.50 | 391 |
| 2026-09-17 | €17.15 | -0.29% | €16.90 | €17.20 | €16.90 | 288 |
| 2026-09-16 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 0 |
| 2026-09-15 | €17.20 | -0.58% | €17.20 | €17.20 | €16.95 | 343 |
| 2026-09-14 | €17.30 | -1.42% | €17.30 | €17.55 | €17.30 | 550 |
| 2026-09-11 | €17.55 | +1.45% | €17.30 | €17.55 | €17.30 | 92 |
| 2026-09-10 | €17.30 | -0.57% | €17.40 | €17.55 | €17.30 | 480 |
| 2026-09-09 | €17.40 | 0.00% | €17.40 | €17.55 | €17.40 | 329 |
| 2026-09-08 | €17.40 | 0.00% | €17.40 | €17.40 | €17.40 | 0 |
| 2026-09-07 | €17.40 | -2.52% | €17.70 | €17.70 | €17.40 | 49 |
| 2026-09-04 | €17.85 | +2.59% | €17.85 | €17.85 | €17.50 | 106 |
| 2026-09-03 | €17.40 | -0.57% | €17.40 | €17.45 | €17.40 | 462 |
| 2026-09-02 | €17.50 | -0.57% | €17.45 | €17.60 | €17.45 | 390 |
| 2026-09-01 | €17.60 | -0.28% | €17.50 | €17.65 | €17.50 | 239 |
| 2026-08-31 | €17.65 | -2.75% | €18.05 | €18.05 | €17.65 | 318 |
| 2026-08-28 | €18.15 | +0.83% | €18.00 | €18.15 | €17.60 | 235 |
| 2026-08-27 | €18.00 | -0.83% | €17.50 | €18.00 | €17.50 | 116 |
| 2026-08-26 | €18.15 | +1.11% | €17.95 | €18.15 | €17.95 | 400 |
| 2026-08-25 | €17.95 | -1.10% | €18.05 | €18.05 | €17.35 | 395 |
| 2026-08-24 | €18.15 | +0.83% | €17.85 | €18.25 | €17.80 | 586 |
| 2026-08-21 | €18.00 | 0.00% | €18.00 | €18.00 | €18.00 | 53 |
| 2026-08-20 | €18.00 | -1.64% | €18.30 | €18.30 | €18.00 | 34 |
| 2026-08-19 | €18.30 | +1.67% | €18.30 | €18.30 | €18.30 | 95 |
| 2026-08-18 | €18.00 | 0.00% | €18.30 | €18.30 | €18.00 | 77 |
| 2026-08-17 | €18.00 | -1.91% | €18.50 | €18.50 | €18.00 | 822 |
| 2026-08-14 | €18.35 | +2.80% | €18.45 | €18.50 | €17.85 | 269 |
| 2026-08-13 | €17.85 | -5.80% | €18.95 | €18.95 | €17.60 | 1.20K |
| 2026-08-12 | €18.95 | +8.29% | €17.35 | €18.95 | €17.35 | 1.15K |
| 2026-08-11 | €17.50 | -0.57% | €17.35 | €17.50 | €17.30 | 713 |
| 2026-08-10 | €17.60 | +0.57% | €17.25 | €17.60 | €17.25 | 55 |
| 2026-08-07 | €17.50 | +1.45% | €17.50 | €17.50 | €17.30 | 46 |
| 2026-08-06 | €17.25 | +0.29% | €17.25 | €17.25 | €17.10 | 30 |
| 2026-08-05 | €17.20 | -1.15% | €17.40 | €17.95 | €17.20 | 670 |
| 2026-08-04 | €17.40 | -1.42% | €17.55 | €17.55 | €17.40 | 26 |
| 2026-08-03 | €17.65 | -1.12% | €17.50 | €17.65 | €17.40 | 511 |
| 2026-07-31 | €17.85 | 0.00% | €17.50 | €17.85 | €17.30 | 481 |
| 2026-07-30 | €17.85 | +2.00% | €17.50 | €17.85 | €17.50 | 84 |
| 2026-07-29 | €17.50 | 0.00% | €17.55 | €17.55 | €17.50 | 200 |
| 2026-07-28 | €17.50 | 0.00% | €18.05 | €18.05 | €17.50 | 203 |
| 2026-07-27 | €17.50 | -0.57% | €18.40 | €18.40 | €17.50 | 1.16K |
| 2026-07-24 | €17.60 | -1.12% | €17.70 | €17.70 | €17.60 | 50 |
| 2026-07-23 | €17.80 | -1.11% | €17.80 | €17.80 | €17.80 | 181 |
| 2026-07-22 | €18.00 | -0.83% | €18.00 | €18.00 | €18.00 | 60 |
| 2026-07-21 | €18.15 | +3.12% | €18.15 | €18.15 | €18.15 | 50 |
| 2026-07-20 | €17.60 | -3.56% | €17.65 | €18.25 | €17.60 | 898 |
| 2026-07-17 | €18.25 | +3.40% | €18.25 | €18.25 | €18.25 | 28 |
| 2026-07-16 | €17.65 | -0.28% | €18.20 | €18.25 | €17.65 | 538 |
| 2026-07-15 | €17.70 | 0.00% | €17.70 | €17.70 | €17.70 | 903 |
| 2026-07-14 | €17.70 | -1.39% | €17.70 | €17.70 | €17.70 | 31 |
| 2026-07-13 | €17.95 | -1.64% | €18.25 | €18.25 | €17.65 | 87 |
| 2026-07-10 | €18.25 | -1.62% | €17.85 | €18.25 | €17.60 | 183 |
| 2026-07-09 | €18.55 | -0.54% | €17.75 | €18.55 | €17.75 | 123 |
| 2026-07-08 | €18.65 | +1.63% | €18.65 | €18.65 | €18.65 | 24 |
| 2026-07-07 | €18.35 | +0.82% | €18.65 | €18.65 | €18.35 | 37 |
| 2026-07-06 | €18.20 | +0.28% | €18.15 | €18.20 | €17.75 | 378 |
| 2026-07-03 | €18.15 | +1.68% | €17.80 | €18.15 | €17.75 | 69 |
| 2026-07-02 | €17.85 | -3.77% | €17.60 | €18.40 | €17.60 | 564 |
| 2026-07-01 | €18.55 | -0.80% | €18.30 | €18.55 | €17.60 | 2.07K |
| 2026-06-30 | €18.70 | +1.63% | €18.40 | €18.70 | €18.40 | 397 |
| 2026-06-29 | €18.40 | 0.00% | €18.40 | €18.40 | €18.40 | 0 |
| 2026-06-26 | €18.40 | 0.00% | €18.90 | €18.90 | €18.40 | 234 |
| 2026-06-25 | €18.40 | 0.00% | €18.40 | €18.90 | €18.40 | 50 |
| 2026-06-24 | €18.40 | -2.39% | €18.40 | €18.40 | €18.40 | 2 |
| 2026-06-23 | €18.85 | -0.53% | €18.40 | €18.85 | €18.40 | 190 |
| 2026-06-22 | €18.95 | 0.00% | €18.95 | €18.95 | €18.95 | 0 |
| 2026-06-19 | €18.95 | 0.00% | €18.95 | €18.95 | €18.95 | 20 |
| 2026-06-18 | €18.95 | 0.00% | €18.40 | €18.95 | €18.40 | 10 |
| 2026-06-17 | €18.95 | -0.79% | €18.75 | €18.95 | €18.40 | 177 |
| 2026-06-16 | €19.10 | +0.26% | €19.10 | €19.10 | €19.10 | 26 |
| 2026-06-15 | €19.05 | +4.38% | €18.30 | €19.15 | €18.30 | 257 |
| 2026-06-12 | €18.25 | -0.27% | €19.15 | €19.15 | €18.25 | 176 |
| 2026-06-11 | €18.30 | -0.81% | €18.50 | €18.50 | €18.30 | 86 |
| 2026-06-10 | €18.45 | -2.38% | €18.90 | €19.30 | €18.40 | 849 |
| 2026-06-09 | €18.90 | 0.00% | €18.90 | €18.90 | €18.90 | 1 |
| 2026-06-08 | €18.90 | -3.82% | €19.00 | €19.00 | €18.90 | 1.01K |
| 2026-06-05 | €19.65 | -0.25% | €18.95 | €19.70 | €18.95 | 789 |
| 2026-06-04 | €19.70 | +3.96% | €19.40 | €19.70 | €18.90 | 322 |
| 2026-06-03 | €18.95 | -1.81% | €19.20 | €19.20 | €18.85 | 611 |
| 2026-06-02 | €19.30 | -0.26% | €19.40 | €19.40 | €19.20 | 311 |
| 2026-06-01 | €19.35 | +2.11% | €19.40 | €19.40 | €18.90 | 417 |
| 2026-05-29 | €18.95 | 0.00% | €18.95 | €18.95 | €18.95 | 3 |
| 2026-05-28 | €18.95 | -1.30% | €19.45 | €19.45 | €18.95 | 294 |