Skip to main content
Growens S.p.A. (BIT:GROW)
Italy flag Italy · Delayed Price · Currency is EUR
2.360
+0.060 (2.61%)
At close: Mar 6, 2026

Growens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.352.362.322.362.362.61%5,371
Mar 5, 20262.392.392.302.302.30-4.56%22,115
Mar 4, 20262.432.462.362.412.41-2.03%4,756
Mar 3, 20262.402.522.362.462.460.41%8,150
Mar 2, 20262.632.632.452.452.45-4.67%14,275
Feb 27, 20262.632.632.542.572.57-1.91%14,944
Feb 26, 20262.552.622.552.622.620.38%2,797
Feb 25, 20262.622.622.572.612.612.76%5,488
Feb 24, 20262.542.562.522.542.54-0.78%8,500
Feb 23, 20262.562.562.542.562.56-0.78%5,266
Feb 20, 20262.642.642.562.582.58-1.15%2,828
Feb 19, 20262.622.622.572.612.611.56%5,751
Feb 18, 20262.582.622.572.572.57-2.65%7,970
Feb 17, 20262.572.642.562.642.642.72%12,157
Feb 16, 20262.572.602.562.572.57-1.15%2,116
Feb 13, 20262.562.602.562.602.60-0.76%6,974
Feb 12, 20262.592.642.582.622.620.77%12,266
Feb 11, 20262.612.642.592.602.60-0.38%39,539
Feb 10, 20262.772.772.602.612.61-1.51%50,555
Feb 9, 20262.582.672.562.652.651.53%12,842
Feb 6, 20262.672.692.552.612.61-2.25%18,581
Feb 5, 20262.722.732.572.672.67-1.84%28,355
Feb 4, 20262.732.772.702.722.72-2.51%28,399
Feb 3, 20262.792.792.792.792.79-0.36%1,096
Feb 2, 20262.792.802.702.802.801.08%5,654
Jan 30, 20262.762.772.762.772.770.36%2,000
Jan 29, 20262.742.782.742.762.76-0.36%11,600
Jan 28, 20262.772.802.762.772.77-4,700
Jan 27, 20262.772.792.752.772.77-7,750
Jan 26, 20262.802.852.772.772.77-1.07%15,295
Jan 23, 20262.902.902.792.802.80-3.11%15,362
Jan 22, 20262.852.892.792.892.893.58%4,513
Jan 21, 20262.812.842.772.792.79-0.71%7,132
Jan 20, 20262.802.852.762.812.810.36%12,550
Jan 19, 20262.832.862.772.802.80-2.10%5,356
Jan 16, 20262.782.872.782.862.860.35%12,431
Jan 15, 20262.752.962.742.852.852.52%151,762
Jan 14, 20262.832.832.662.782.78-1.77%25,950
Jan 13, 20262.782.882.752.832.831.07%20,404
Jan 12, 20262.882.892.782.802.80-1.06%53,349
Jan 9, 20262.862.872.832.832.83-9,050
Jan 8, 20262.852.882.832.832.830.35%7,260
Jan 7, 20262.872.882.822.822.82-1.05%25,465
Jan 6, 20262.842.852.842.852.850.71%2,864
Jan 5, 20262.842.882.792.832.831.80%14,538
Jan 2, 20262.782.832.732.782.780.72%7,078
Dec 30, 20252.752.822.742.762.761.10%12,081
Dec 29, 20252.822.842.732.732.73-3.19%5,471
Dec 23, 20252.742.822.732.822.82-0.70%9,734
Dec 22, 20252.852.852.732.842.84-17,884
Dec 19, 20252.792.842.742.842.841.79%1,459
Dec 18, 20252.912.912.732.792.79-0.36%11,314
Dec 17, 20252.762.842.762.802.80-0.71%16,482
Dec 16, 20252.782.982.742.822.821.08%34,041
Dec 15, 20252.722.872.672.792.793.33%30,220
Dec 12, 20252.682.722.652.702.700.75%6,463
Dec 11, 20252.542.722.542.682.685.93%22,395
Dec 10, 20252.592.602.532.532.530.40%2,800
Dec 9, 20252.562.602.512.522.52-1.56%10,299
Dec 8, 20252.592.592.522.562.56-2.29%8,921
Dec 5, 20252.582.672.582.622.623.15%6,194
Dec 4, 20252.592.592.502.542.54-0.78%6,073
Dec 3, 20252.862.902.552.562.56-9.86%80,598
Dec 2, 20252.852.892.782.842.841.43%6,940
Dec 1, 20252.792.892.682.802.80-46,672
Nov 28, 20252.452.802.322.802.8023.89%111,031
Nov 27, 20252.202.362.202.262.262.73%44,440
Nov 26, 20252.222.242.182.202.20-0.90%16,478
Nov 25, 20252.222.222.212.222.220.45%4,694
Nov 24, 20252.252.292.192.212.21-0.45%42,080
Nov 21, 20252.252.252.202.222.22-2.63%15,473
Nov 20, 20252.272.292.242.282.280.88%6,191
Nov 19, 20252.382.382.232.262.26-0.44%41,907
Nov 18, 20252.402.462.202.272.27-3.40%36,758
Nov 17, 20252.362.372.302.352.35-3.69%22,563
Nov 14, 20252.622.622.362.442.44-3.17%23,159
Nov 13, 20252.592.592.462.522.52-0.40%19,875
Nov 12, 20252.352.552.352.532.537.66%67,817
Nov 11, 20252.242.382.242.352.355.38%14,675
Nov 10, 20252.342.342.222.232.23-1.33%22,664
Nov 7, 20252.302.372.262.262.26-1.31%17,670
Nov 6, 20252.372.392.152.292.29-4.58%136,393
Nov 5, 20252.532.552.362.402.40-5.51%90,565
Nov 4, 20252.492.572.492.542.540.40%22,363
Nov 3, 20252.662.662.482.532.53-3.44%45,785
Oct 31, 20252.682.682.602.622.62-1.50%33,735
Oct 30, 20252.642.682.622.662.660.76%5,350
Oct 29, 20252.702.722.632.642.64-0.38%10,141
Oct 28, 20252.692.722.632.652.650.38%16,383
Oct 27, 20252.662.672.562.642.64-0.75%117,636
Oct 24, 20252.702.732.642.662.66-2.21%22,786
Oct 23, 20252.702.742.702.722.720.74%10,125
Oct 22, 20252.742.742.622.702.70-2.88%47,865
Oct 21, 20252.742.792.742.782.781.46%26,358
Oct 20, 20252.802.832.702.742.74-3.86%37,438
Oct 17, 20252.802.882.792.852.850.71%17,501
Oct 16, 20252.922.922.802.832.83-2.08%11,272
Oct 15, 20252.792.902.792.892.893.58%31,554
Oct 14, 20252.752.802.702.792.791.09%32,634
Oct 13, 20252.802.802.732.762.76-9,771