Skip to main content
Green Oleo S.p.A. (BIT:GRN)
Italy flag Italy · Delayed Price · Currency is EUR
0.680
+0.005 (0.74%)
Last updated: Dec 3, 2025, 3:48 PM CET

Green Oleo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.680.680.680.68-1,500
Dec 4, 20250.680.680.680.680.68--
Dec 3, 20250.680.680.680.680.680.74%6,000
Dec 2, 20250.680.680.680.680.68-0.74%6,000
Dec 1, 20250.680.680.680.680.68--
Nov 28, 20250.680.690.680.680.68-9,000
Nov 27, 20250.680.680.680.680.68-0.73%4,500
Nov 26, 20250.680.690.680.690.690.74%18,000
Nov 25, 20250.680.680.680.680.68--
Nov 24, 20250.680.680.680.680.68--
Nov 21, 20250.680.680.680.680.68-1.45%1,500
Nov 20, 20250.690.690.690.690.69--
Nov 19, 20250.690.690.690.690.69--
Nov 18, 20250.690.690.690.690.69--
Nov 17, 20250.690.700.680.690.69-18,000
Nov 14, 20250.730.730.680.690.69-1.43%18,000
Nov 13, 20250.730.730.700.700.70-3.45%22,500
Nov 12, 20250.730.730.730.730.73-0.68%24,000
Nov 11, 20250.730.730.730.730.73--
Nov 10, 20250.730.730.730.730.73--
Nov 7, 20250.730.730.730.730.73-4.58%1,500
Nov 6, 20250.740.770.740.770.770.66%7,500
Nov 5, 20250.760.760.760.760.760.66%4,500
Nov 4, 20250.760.760.760.760.762.03%4,500
Nov 3, 20250.740.740.740.740.74--
Oct 31, 20250.740.740.740.740.74--
Oct 30, 20250.770.790.740.740.74-33,000
Oct 29, 20250.740.740.740.740.74-1.33%6,000
Oct 28, 20250.750.750.750.750.75--
Oct 27, 20250.750.750.750.750.75-7,500
Oct 24, 20250.750.750.750.750.750.67%4,500
Oct 23, 20250.750.750.750.750.75-3,000
Oct 22, 20250.750.750.750.750.75-0.67%6,000
Oct 21, 20250.750.760.750.750.75-1.96%10,500
Oct 20, 20250.770.770.770.770.77--
Oct 17, 20250.770.790.770.770.770.66%15,000
Oct 16, 20250.760.790.760.760.764.11%40,500
Oct 15, 20250.720.750.720.730.732.10%19,500
Oct 14, 20250.720.720.720.720.72-3,000
Oct 13, 20250.730.740.720.720.720.70%22,500
Oct 10, 20250.720.720.710.710.71-2.74%24,000
Oct 9, 20250.730.780.730.730.732.10%58,500
Oct 8, 20250.730.740.720.720.72-1.38%18,000
Oct 7, 20250.700.730.700.730.731.40%24,000
Oct 6, 20250.740.740.700.720.72-1.38%19,500
Oct 3, 20250.710.740.710.730.73-9,000
Oct 2, 20250.750.750.730.730.73-6,000
Oct 1, 20250.770.770.690.730.73-0.68%64,500
Sep 30, 20250.780.790.730.730.73-9.88%42,000
Sep 29, 20250.810.810.810.810.81--
Sep 26, 20250.780.810.780.810.811.25%12,000
Sep 25, 20250.800.800.800.800.801.91%1,500
Sep 24, 20250.820.820.790.790.791.29%6,000
Sep 23, 20250.780.790.780.780.78-1.90%7,500
Sep 22, 20250.800.800.790.790.791.28%4,500
Sep 19, 20250.780.780.780.780.78--
Sep 18, 20250.830.830.780.780.78-2.50%16,500
Sep 17, 20250.800.810.800.800.801.91%10,500
Sep 16, 20250.800.800.780.790.79-1.88%13,500
Sep 15, 20250.800.800.800.800.80--
Sep 12, 20250.800.800.800.800.80--
Sep 11, 20250.800.800.800.800.80-0.62%1,500
Sep 10, 20250.810.810.810.810.81-4,500
Sep 9, 20250.810.810.810.810.81--
Sep 8, 20250.810.810.810.810.81--
Sep 5, 20250.810.810.810.810.81-1.83%1,500
Sep 4, 20250.820.820.820.820.82--
Sep 3, 20250.820.820.820.820.821.23%1,500
Sep 2, 20250.810.810.810.810.81--
Sep 1, 20250.810.810.810.810.81--
Aug 29, 20250.810.810.810.810.81--
Aug 28, 20250.840.840.800.810.81-2.99%9,000
Aug 27, 20250.840.840.840.840.84--
Aug 26, 20250.840.840.840.840.840.60%7,500
Aug 25, 20250.810.830.810.830.83-1.19%43,500
Aug 22, 20250.840.840.840.840.840.60%1,500
Aug 21, 20250.840.840.840.840.840.60%1,500
Aug 20, 20250.830.830.830.830.83-1,500
Aug 19, 20250.830.830.830.830.83--
Aug 18, 20250.830.830.830.830.83--
Aug 14, 20250.840.840.830.830.833.11%7,500
Aug 13, 20250.810.810.810.810.81--
Aug 12, 20250.810.810.810.810.81--
Aug 11, 20250.810.810.810.810.81-3.01%3,000
Aug 8, 20250.830.830.830.830.833.75%3,000
Aug 7, 20250.800.800.800.800.80-3.61%3,000
Aug 6, 20250.830.830.830.830.83--
Aug 5, 20250.830.830.830.830.83-0.60%1,500
Aug 4, 20250.840.840.840.840.84-0.60%1,500
Aug 1, 20250.840.840.840.840.84--
Jul 31, 20250.840.840.840.840.846.33%6,000
Jul 30, 20250.810.820.790.790.791.28%10,500
Jul 29, 20250.780.780.780.780.78-3.11%1,500
Jul 28, 20250.810.810.810.810.810.63%1,500
Jul 25, 20250.800.800.800.800.80--
Jul 24, 20250.800.800.800.800.802.56%1,500
Jul 23, 20250.790.800.780.780.78-1.27%4,500
Jul 22, 20250.790.790.790.790.79-4,500
Jul 21, 20250.790.790.790.790.79-1.25%1,500
Jul 18, 20250.800.800.790.800.80-9,000