Graines Voltz SA GRVO
EURONEXT · Fransa · Dağıtım Hizmetleri
€16,500,00 (%0,00)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |