tiprankstipranks
Green Oleo S.P.A. (IT:GRN)
:GRN
Italy Market
GRN
Green Oleo S.P.A.
RESEARCH TOOLSreports

Green Oleo S.P.A. (GRN) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
0.41
0.41
0.41
0.41
0.41
-1.93%
1,500
0.06
Sep 07, 2026
0.44
0.44
0.41
0.41
0.41
-8.00%
61,500
2.39
Sep 04, 2026
0.44
0.46
0.44
0.45
0.45
+4.65%
21,000
0.82
Sep 03, 2026
0.43
0.44
0.42
0.43
0.43
0.00%
0
0.00
Sep 02, 2026
0.43
0.44
0.41
0.43
0.43
0.00%
0
0.00
Sep 01, 2026
0.43
0.43
0.43
0.43
0.43
-2.27%
3,000
0.12
Aug 31, 2026
0.44
0.46
0.42
0.44
0.44
-1.35%
18,000
0.71
Aug 28, 2026
0.45
0.45
0.43
0.45
0.45
0.00%
0
0.00
Aug 27, 2026
0.45
0.45
0.45
0.45
0.45
-5.11%
25,500
1.02
Aug 26, 2026
0.47
0.47
0.40
0.47
0.47
0.00%
0
0.00
Aug 25, 2026
0.47
0.47
0.45
0.47
0.47
0.00%
0
0.00
Aug 24, 2026
0.45
0.47
0.45
0.47
0.47
0.00%
22,500
0.87
Aug 21, 2026
0.47
0.47
0.47
0.47
0.47
+5.38%
9,000
0.35
Aug 20, 2026
0.45
0.45
0.45
0.45
0.45
-3.46%
3,000
0.12
Aug 19, 2026
0.46
0.46
0.46
0.46
0.46
-1.28%
30,000
1.18
Aug 18, 2026
0.49
0.49
0.47
0.47
0.47
-2.09%
3,000
0.12
Aug 17, 2026
0.52
0.52
0.46
0.48
0.48
0.00%
73,500
3.01
Aug 14, 2026
0.43
0.48
0.43
0.48
0.48
+13.27%
105,000
4.61
Aug 13, 2026
0.39
0.42
0.39
0.42
0.42
+7.11%
37,500
1.69
Aug 12, 2026
0.40
0.41
0.39
0.39
0.39
-1.01%
30,000
1.38
Aug 11, 2026
0.40
0.40
0.39
0.40
0.40
+2.05%
13,500
0.63
Aug 10, 2026
0.40
0.40
0.39
0.39
0.39
-0.51%
10,500
0.49
Aug 07, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
6,000
0.28
Aug 06, 2026
0.40
0.40
0.39
0.39
0.39
-2.00%
27,000
1.29
Aug 05, 2026
0.39
0.40
0.38
0.40
0.40
+2.56%
51,000
2.54
Aug 04, 2026
0.39
0.39
0.39
0.39
0.39
-0.51%
48,000
2.49
Aug 03, 2026
0.45
0.45
0.39
0.39
0.39
-4.39%
181,500
11.05
Jul 31, 2026
0.40
0.44
0.39
0.41
0.41
+2.50%
49,500
3.15
Jul 30, 2026
0.40
0.40
0.40
0.40
0.40
+0.50%
10,500
0.67
Jul 29, 2026
0.39
0.41
0.39
0.40
0.40
-0.50%
27,000
1.78
Jul 28, 2026
0.40
0.41
0.39
0.40
0.40
0.00%
0
0.00
Jul 27, 2026
0.39
0.41
0.39
0.40
0.40
-2.44%
33,000
2.21
Jul 24, 2026
0.41
0.41
0.40
0.41
0.41
0.00%
12,000
0.81
Jul 23, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
15,000
1.02
Jul 22, 2026
0.41
0.41
0.41
0.41
0.41
+2.50%
12,000
0.83
Jul 21, 2026
0.40
0.40
0.40
0.40
0.40
-2.44%
33,000
2.36
Jul 20, 2026
0.41
0.41
0.40
0.41
0.41
+2.50%
33,000
2.43
Jul 17, 2026
0.40
0.41
0.40
0.40
0.40
+0.50%
34,500
2.63
Jul 16, 2026
0.41
0.41
0.40
0.40
0.40
0.00%
10,500
0.78
Jul 15, 2026
0.42
0.42
0.40
0.40
0.40
-7.44%
153,000
13.88
Jul 14, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
0
0.00
Jul 13, 2026
0.42
0.43
0.42
0.43
0.43
+1.42%
19,500
1.82
Jul 10, 2026
0.44
0.44
0.42
0.42
0.42
-3.64%
22,500
2.17
Jul 09, 2026
0.44
0.46
0.42
0.44
0.44
-3.93%
30,000
3.03
Jul 08, 2026
0.46
0.46
0.44
0.46
0.46
+1.78%
37,500
4.01
Jul 07, 2026
0.48
0.48
0.45
0.45
0.45
+2.27%
22,500
2.50
Jul 06, 2026
0.49
0.49
0.44
0.44
0.44
-2.22%
21,000
2.42
Jul 03, 2026
0.49
0.49
0.43
0.45
0.45
-6.25%
106,500
15.16
Jul 02, 2026
0.53
0.53
0.48
0.48
0.48
-11.11%
93,000
16.76
Jul 01, 2026
0.51
0.54
0.51
0.54
0.54
+0.93%
3,000
0.55
Rows:
50