Grifal S.p.A. (BIT:GRAL)
Italy
· Delayed Price · Currency is EUR 1.100
-0.050 (-4.35%)
At close: Dec 5, 2025
Grifal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -4.35% | 12,000 |
| Dec 4, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 6,000 |
| Dec 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 500 |
| Dec 2, 2025 | 1.13 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 9,500 |
| Dec 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 2,500 |
| Nov 28, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | 1.83% | 9,500 |
| Nov 27, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 20,000 |
| Nov 26, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 4,000 |
| Nov 25, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 2,000 |
| Nov 24, 2025 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 4.67% | 21,500 |
| Nov 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 1,000 |
| Nov 20, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 2,000 |
| Nov 19, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 3,000 |
| Nov 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 17, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 6,000 |
| Nov 14, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 5,000 |
| Nov 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 12, 2025 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 25,500 |
| Nov 11, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 7,500 |
| Nov 10, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 8,500 |
| Nov 7, 2025 | 1.10 | 1.12 | 1.02 | 1.09 | 1.09 | -0.91% | 45,500 |
| Nov 6, 2025 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | -3.51% | 26,000 |
| Nov 5, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 9,000 |
| Nov 4, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 6,000 |
| Nov 3, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 8,500 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 2,000 |
| Oct 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 29, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 7,000 |
| Oct 28, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 4,500 |
| Oct 27, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 3,500 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 17,000 |
| Oct 23, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | 10,000 |
| Oct 22, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.69% | 4,500 |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 7,500 |
| Oct 20, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 19,500 |
| Oct 17, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 21,500 |
| Oct 16, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 16,500 |
| Oct 15, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 4,000 |
| Oct 14, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -2.31% | 9,000 |
| Oct 13, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 4.00% | 26,000 |
| Oct 10, 2025 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 22,000 |
| Oct 9, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 13,000 |
| Oct 8, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 9,000 |
| Oct 7, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.07% | 36,500 |
| Oct 6, 2025 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 21,000 |
| Oct 3, 2025 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -1.55% | 152,000 |
| Oct 2, 2025 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 40,000 |
| Oct 1, 2025 | 1.36 | 1.36 | 1.26 | 1.28 | 1.28 | -7.25% | 51,500 |
| Sep 30, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | 3,000 |
| Sep 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1,500 |
| Sep 26, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 8,000 |
| Sep 25, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 2,500 |
| Sep 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 22, 2025 | 1.40 | 1.45 | 1.34 | 1.43 | 1.43 | 2.14% | 37,000 |
| Sep 19, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 21,000 |
| Sep 18, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -2.82% | 26,000 |
| Sep 17, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | - | 12,000 |
| Sep 16, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | 4,500 |
| Sep 15, 2025 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | 3.65% | 14,000 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 7,000 |
| Sep 11, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | - | 4,500 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,000 |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 7,500 |
| Sep 8, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | - | 21,000 |
| Sep 5, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 3.62% | 8,500 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 2,000 |
| Sep 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 500 |
| Sep 2, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 6,500 |
| Sep 1, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 5,000 |
| Aug 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 14,500 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 3,000 |
| Aug 27, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 2.11% | 11,000 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | - | 27,500 |
| Aug 25, 2025 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 14,000 |
| Aug 22, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 8,500 |
| Aug 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 2,000 |
| Aug 20, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 6,000 |
| Aug 19, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 4,500 |
| Aug 18, 2025 | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 9,500 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 20,000 |
| Aug 13, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 4,000 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Aug 11, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 4,500 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 500 |
| Aug 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,000 |
| Aug 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 4, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 2.80% | 4,500 |
| Aug 1, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.72% | 10,000 |
| Jul 31, 2025 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | -0.68% | 9,500 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,500 |
| Jul 29, 2025 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | -0.67% | 33,000 |
| Jul 28, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -2.61% | 31,000 |
| Jul 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 500 |
| Jul 24, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 10,000 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 500 |
| Jul 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |