Canada markets closed

Grifal S.p.A. (GRAL.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
2.1600+0.0400 (+1.89%)
At close: 01:07PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.13002.16002.12002.16002.16005,000
May 09, 20242.13002.13002.12002.12002.12002,000
May 08, 20242.18002.18002.13002.17002.17002,000
May 07, 20242.16002.18002.15002.17002.17005,500
May 06, 20242.13002.15002.11002.11002.11007,000
May 03, 20242.20002.26002.13002.16002.160012,500
May 02, 20242.20002.20002.19002.20002.20002,000
Apr 30, 20242.24002.24002.24002.24002.2400500
Apr 29, 20242.16002.24002.16002.24002.24005,000
Apr 26, 20242.12002.18002.10002.16002.160011,000
Apr 25, 20242.18002.18002.12002.12002.12003,500
Apr 24, 20242.20002.20002.20002.20002.20001,000
Apr 23, 20242.16002.21002.16002.21002.21001,000
Apr 22, 20242.15002.20002.15002.20002.20001,500
Apr 19, 20242.17002.17002.16002.16002.16003,000
Apr 18, 20242.26002.26002.18002.25002.25009,000
Apr 17, 20242.02002.33002.02002.27002.270046,500
Apr 16, 20242.06002.09002.01002.09002.09006,000
Apr 15, 20242.10002.10002.10002.10002.1000-
Apr 12, 20242.10002.10002.10002.10002.10001,500
Apr 11, 20242.10002.10002.10002.10002.10001,000
Apr 10, 20242.12002.12002.12002.12002.1200-
Apr 09, 20242.13002.13002.12002.12002.12001,000
Apr 08, 20242.13002.20002.12002.19002.19005,500
Apr 05, 20242.17002.17002.17002.17002.1700500
Apr 04, 20242.19002.19002.14002.18002.18004,500
Apr 03, 20242.18002.18002.15002.15002.15007,000
Apr 02, 20242.18002.18002.12002.14002.14009,000
Mar 28, 20242.19002.30002.19002.22002.220025,500
Mar 27, 20242.25002.29002.21002.21002.210014,000
Mar 26, 20242.05002.26002.05002.23002.230053,500
Mar 25, 20242.04002.05002.02002.04002.040010,500
Mar 22, 20242.02002.02002.00002.00002.00006,000
Mar 21, 20242.04002.04002.00002.04002.04007,500
Mar 20, 20242.14002.14002.03002.05002.050022,500
Mar 19, 20242.05002.11002.00002.11002.110014,500
Mar 18, 20242.03002.05001.97002.05002.05007,500
Mar 15, 20242.02002.02002.00002.02002.02004,500
Mar 14, 20241.98502.00001.96501.96501.96506,500
Mar 13, 20242.03002.03001.93501.97001.970075,000
Mar 12, 20242.16002.19002.02002.08002.080015,000
Mar 11, 20242.14002.15002.14002.15002.15001,500
Mar 08, 20242.09002.10002.08002.10002.10007,000
Mar 07, 20242.10002.10002.10002.10002.10003,000
Mar 06, 20242.08002.12002.08002.08002.080010,000
Mar 05, 20242.12002.14002.09002.14002.14002,000
Mar 04, 20242.11002.12002.08002.09002.090018,000
Mar 01, 20242.14002.14002.08002.11002.11005,000
Feb 29, 20242.12002.14002.09002.14002.140011,500
Feb 28, 20242.13002.16002.08002.14002.14009,500
Feb 27, 20242.12002.15002.10002.13002.13004,500
Feb 26, 20242.18002.22002.07002.13002.130048,000
Feb 23, 20242.22002.22002.10002.15002.150045,500
Feb 22, 20242.20002.25002.18002.25002.25007,500
Feb 21, 20242.20002.25002.17002.25002.250013,000
Feb 20, 20242.21002.21002.18002.18002.18009,500
Feb 19, 20242.25002.25002.18002.21002.21005,000
Feb 16, 20242.24002.25002.21002.22002.22004,500
Feb 15, 20242.24002.24002.23002.24002.24004,000
Feb 14, 20242.22002.26002.21002.25002.250025,000
Feb 13, 20242.26002.26002.25002.25002.25006,500
Feb 12, 20242.30002.30002.26002.28002.28005,000
Feb 09, 20242.29002.29002.26002.26002.26003,500
Feb 08, 20242.34002.35002.34002.35002.35004,000
Feb 07, 20242.26002.38002.24002.35002.350012,500
Feb 06, 20242.28002.32002.25002.25002.25004,000
Feb 05, 20242.31002.32002.31002.32002.32001,000
Feb 02, 20242.25002.28002.24002.26002.260010,500
Feb 01, 20242.31002.32002.28002.29002.290014,500
Jan 31, 20242.34002.40002.32002.34002.340016,500
Jan 30, 20242.31002.46002.31002.38002.380014,000
Jan 29, 20242.35002.42002.31002.33002.330018,500
Jan 26, 20242.38002.40002.34002.36002.360011,000
Jan 25, 20242.61002.61002.41002.41002.410065,000
Jan 24, 20242.36002.68002.36002.61002.6100130,000
Jan 23, 20242.34002.34002.32002.32002.32003,000
Jan 22, 20242.36002.36002.36002.36002.36001,000
Jan 19, 20242.38002.38002.38002.38002.38001,000
Jan 18, 20242.36002.40002.35002.39002.39002,500
Jan 17, 20242.40002.40002.40002.40002.4000500
Jan 16, 20242.37002.37002.37002.37002.3700-
Jan 15, 20242.37002.37002.37002.37002.3700-
Jan 12, 20242.36002.37002.33002.37002.37006,500
Jan 11, 20242.33002.36002.33002.36002.36001,500
Jan 10, 20242.35002.35002.35002.35002.3500-
Jan 09, 20242.38002.42002.35002.35002.350015,500
Jan 08, 20242.36002.36002.36002.36002.3600-
Jan 05, 20242.32002.39002.32002.36002.36002,000
Jan 04, 20242.35002.35002.35002.35002.35001,000
Jan 03, 20242.40002.40002.35002.35002.35003,500
Jan 02, 20242.42002.42002.40002.40002.40002,500
Dec 29, 20232.36002.39002.35002.35002.35002,000
Dec 28, 20232.42002.43002.36002.41002.41005,000
Dec 27, 20232.38002.43002.38002.42002.42006,500
Dec 22, 20232.27002.36002.25002.36002.360011,000
Dec 21, 20232.31002.31002.31002.31002.31001,000
Dec 20, 20232.28002.38002.24002.30002.3000141,000
Dec 19, 20232.30002.30002.28002.28002.28002,000
Dec 18, 20232.30002.33002.30002.32002.32005,000
Dec 15, 20232.33002.33002.30002.30002.30001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...