tiprankstipranks
Grifal SpA (IT:GRAL)
:GRAL
Italy Market
GRAL
Grifal SpA
RESEARCH TOOLSreports

Grifal SpA (GRAL) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.58
0.58
0.58
0.58
0.58
-1.71%
1,000
0.09
Sep 10, 2026
0.59
0.59
0.59
0.59
0.59
-1.68%
3,000
0.28
Sep 09, 2026
0.60
0.60
0.60
0.60
0.60
-0.83%
4,000
0.36
Sep 08, 2026
0.60
0.61
0.60
0.60
0.60
0.00%
0
0.00
Sep 07, 2026
0.60
0.61
0.60
0.60
0.60
0.00%
0
0.00
Sep 04, 2026
0.59
0.60
0.59
0.60
0.60
0.00%
5,500
0.45
Sep 03, 2026
0.59
0.60
0.59
0.60
0.60
+0.84%
21,500
1.79
Sep 02, 2026
0.60
0.61
0.59
0.60
0.60
0.00%
0
0.00
Sep 01, 2026
0.59
0.60
0.59
0.60
0.60
0.00%
58,000
5.13
Aug 31, 2026
0.59
0.60
0.58
0.60
0.60
-0.83%
27,500
2.52
Aug 28, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
14,500
1.31
Aug 27, 2026
0.59
0.60
0.59
0.60
0.60
+1.69%
16,000
1.46
Aug 26, 2026
0.61
0.61
0.59
0.59
0.59
-4.84%
9,000
0.81
Aug 25, 2026
0.62
0.63
0.61
0.62
0.62
0.00%
0
0.00
Aug 24, 2026
0.62
0.63
0.61
0.62
0.62
0.00%
0
0.00
Aug 21, 2026
0.62
0.62
0.62
0.62
0.62
0.00%
10,000
0.85
Aug 20, 2026
0.62
0.63
0.61
0.62
0.62
0.00%
0
0.00
Aug 19, 2026
0.63
0.64
0.62
0.62
0.62
+0.81%
16,000
1.17
Aug 18, 2026
0.62
0.62
0.62
0.62
0.62
-2.38%
2,500
0.16
Aug 17, 2026
0.61
0.63
0.61
0.63
0.63
+3.28%
31,500
2.04
Aug 14, 2026
0.63
0.63
0.60
0.61
0.61
-3.17%
30,500
1.92
Aug 13, 2026
0.61
0.63
0.61
0.63
0.63
+4.13%
32,500
2.07
Aug 12, 2026
0.61
0.64
0.59
0.61
0.61
0.00%
57,000
3.68
Aug 11, 2026
0.60
0.61
0.60
0.61
0.61
0.00%
31,500
2.07
Aug 10, 2026
0.62
0.62
0.59
0.61
0.61
-3.20%
10,000
0.65
Aug 07, 2026
0.63
0.63
0.62
0.63
0.63
+0.81%
2,500
0.16
Aug 06, 2026
0.62
0.62
0.62
0.62
0.62
-1.59%
13,000
0.82
Aug 05, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
2,000
0.13
Aug 04, 2026
0.63
0.63
0.62
0.63
0.63
0.00%
0
0.00
Aug 03, 2026
0.60
0.63
0.58
0.63
0.63
+3.28%
33,500
2.10
Jul 31, 2026
0.60
0.63
0.59
0.61
0.61
+1.67%
5,000
0.31
Jul 30, 2026
0.60
0.64
0.58
0.60
0.60
0.00%
0
0.00
Jul 29, 2026
0.60
0.62
0.60
0.60
0.60
0.00%
0
0.00
Jul 28, 2026
0.60
0.61
0.59
0.60
0.60
0.00%
0
0.00
Jul 27, 2026
0.60
0.61
0.59
0.60
0.60
0.00%
0
0.00
Jul 24, 2026
0.59
0.64
0.59
0.60
0.60
+3.45%
46,000
2.93
Jul 23, 2026
0.58
0.58
0.58
0.58
0.58
-1.69%
2,000
0.13
Jul 22, 2026
0.59
0.59
0.59
0.59
0.59
-1.67%
4,500
0.29
Jul 21, 2026
0.60
0.60
0.60
0.60
0.60
+1.69%
1,500
0.10
Jul 20, 2026
0.59
0.59
0.59
0.59
0.59
-1.67%
4,500
0.28
Jul 17, 2026
0.60
0.60
0.60
0.60
0.60
+1.69%
1,000
0.06
Jul 16, 2026
0.59
0.60
0.59
0.59
0.59
0.00%
5,000
0.30
Jul 15, 2026
0.59
0.60
0.58
0.59
0.59
-1.67%
25,500
1.57
Jul 14, 2026
0.60
0.64
0.58
0.60
0.60
0.00%
0
0.00
Jul 13, 2026
0.59
0.60
0.59
0.60
0.60
+1.69%
6,500
0.39
Jul 10, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
3,500
0.20
Jul 09, 2026
0.59
0.60
0.59
0.59
0.59
0.00%
0
0.00
Jul 08, 2026
0.61
0.61
0.59
0.59
0.59
-4.07%
39,500
2.30
Jul 07, 2026
0.62
0.62
0.61
0.62
0.62
0.00%
0
0.00
Jul 06, 2026
0.63
0.63
0.62
0.62
0.62
-4.65%
5,500
0.30
Rows:
50