Growens S.p.A. (BIT:GROW)
Italy
· Delayed Price · Currency is EUR 2.620
+0.080 (3.15%)
At close: Dec 5, 2025
Growens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.58 | 2.67 | 2.58 | 2.62 | 2.62 | 3.15% | 6,194 |
| Dec 4, 2025 | 2.59 | 2.59 | 2.50 | 2.54 | 2.54 | -0.78% | 6,073 |
| Dec 3, 2025 | 2.86 | 2.90 | 2.55 | 2.56 | 2.56 | -9.86% | 80,598 |
| Dec 2, 2025 | 2.85 | 2.89 | 2.78 | 2.84 | 2.84 | 1.43% | 6,940 |
| Dec 1, 2025 | 2.79 | 2.89 | 2.68 | 2.80 | 2.80 | - | 46,672 |
| Nov 28, 2025 | 2.45 | 2.80 | 2.32 | 2.80 | 2.80 | 23.89% | 111,031 |
| Nov 27, 2025 | 2.20 | 2.36 | 2.20 | 2.26 | 2.26 | 2.73% | 44,440 |
| Nov 26, 2025 | 2.22 | 2.24 | 2.18 | 2.20 | 2.20 | -0.90% | 16,478 |
| Nov 25, 2025 | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | 0.45% | 4,694 |
| Nov 24, 2025 | 2.25 | 2.29 | 2.19 | 2.21 | 2.21 | -0.45% | 42,080 |
| Nov 21, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | -2.63% | 15,473 |
| Nov 20, 2025 | 2.27 | 2.29 | 2.24 | 2.28 | 2.28 | 0.88% | 6,191 |
| Nov 19, 2025 | 2.38 | 2.38 | 2.23 | 2.26 | 2.26 | -0.44% | 41,907 |
| Nov 18, 2025 | 2.40 | 2.46 | 2.20 | 2.27 | 2.27 | -3.40% | 36,758 |
| Nov 17, 2025 | 2.36 | 2.37 | 2.30 | 2.35 | 2.35 | -3.69% | 22,563 |
| Nov 14, 2025 | 2.62 | 2.62 | 2.36 | 2.44 | 2.44 | -3.17% | 23,159 |
| Nov 13, 2025 | 2.59 | 2.59 | 2.46 | 2.52 | 2.52 | -0.40% | 19,875 |
| Nov 12, 2025 | 2.35 | 2.55 | 2.35 | 2.53 | 2.53 | 7.66% | 67,817 |
| Nov 11, 2025 | 2.24 | 2.38 | 2.24 | 2.35 | 2.35 | 5.38% | 14,675 |
| Nov 10, 2025 | 2.34 | 2.34 | 2.22 | 2.23 | 2.23 | -1.33% | 22,664 |
| Nov 7, 2025 | 2.30 | 2.37 | 2.26 | 2.26 | 2.26 | -1.31% | 17,670 |
| Nov 6, 2025 | 2.37 | 2.39 | 2.15 | 2.29 | 2.29 | -4.58% | 136,393 |
| Nov 5, 2025 | 2.53 | 2.55 | 2.36 | 2.40 | 2.40 | -5.51% | 90,565 |
| Nov 4, 2025 | 2.49 | 2.57 | 2.49 | 2.54 | 2.54 | 0.40% | 22,363 |
| Nov 3, 2025 | 2.66 | 2.66 | 2.48 | 2.53 | 2.53 | -3.44% | 45,785 |
| Oct 31, 2025 | 2.68 | 2.68 | 2.60 | 2.62 | 2.62 | -1.50% | 33,735 |
| Oct 30, 2025 | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | 0.76% | 5,350 |
| Oct 29, 2025 | 2.70 | 2.72 | 2.63 | 2.64 | 2.64 | -0.38% | 10,141 |
| Oct 28, 2025 | 2.69 | 2.72 | 2.63 | 2.65 | 2.65 | 0.38% | 16,383 |
| Oct 27, 2025 | 2.66 | 2.67 | 2.56 | 2.64 | 2.64 | -0.75% | 117,636 |
| Oct 24, 2025 | 2.70 | 2.73 | 2.64 | 2.66 | 2.66 | -2.21% | 22,786 |
| Oct 23, 2025 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | 0.74% | 10,125 |
| Oct 22, 2025 | 2.74 | 2.74 | 2.62 | 2.70 | 2.70 | -2.88% | 47,865 |
| Oct 21, 2025 | 2.74 | 2.79 | 2.74 | 2.78 | 2.78 | 1.46% | 26,358 |
| Oct 20, 2025 | 2.80 | 2.83 | 2.70 | 2.74 | 2.74 | -3.86% | 37,438 |
| Oct 17, 2025 | 2.80 | 2.88 | 2.79 | 2.85 | 2.85 | 0.71% | 17,501 |
| Oct 16, 2025 | 2.92 | 2.92 | 2.80 | 2.83 | 2.83 | -2.08% | 11,272 |
| Oct 15, 2025 | 2.79 | 2.90 | 2.79 | 2.89 | 2.89 | 3.58% | 31,554 |
| Oct 14, 2025 | 2.75 | 2.80 | 2.70 | 2.79 | 2.79 | 1.09% | 32,634 |
| Oct 13, 2025 | 2.80 | 2.80 | 2.73 | 2.76 | 2.76 | - | 9,771 |
| Oct 10, 2025 | 2.71 | 2.84 | 2.71 | 2.76 | 2.76 | 2.22% | 47,778 |
| Oct 9, 2025 | 2.72 | 2.77 | 2.70 | 2.70 | 2.70 | -1.46% | 117,168 |
| Oct 8, 2025 | 2.80 | 2.85 | 2.62 | 2.74 | 2.74 | -2.84% | 81,539 |
| Oct 7, 2025 | 2.98 | 2.98 | 2.80 | 2.82 | 2.82 | -5.37% | 94,848 |
| Oct 6, 2025 | 3.07 | 3.07 | 2.97 | 2.98 | 2.98 | -2.93% | 31,883 |
| Oct 3, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.97% | 9,055 |
| Oct 2, 2025 | 3.07 | 3.10 | 3.06 | 3.10 | 3.10 | 1.97% | 9,700 |
| Oct 1, 2025 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | 0.66% | 6,610 |
| Sep 30, 2025 | 3.08 | 3.11 | 3.01 | 3.02 | 3.02 | -1.95% | 13,790 |
| Sep 29, 2025 | 3.06 | 3.08 | 3.01 | 3.08 | 3.08 | 0.65% | 16,095 |
| Sep 26, 2025 | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 7,049 |
| Sep 25, 2025 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | - | 16,843 |
| Sep 24, 2025 | 3.21 | 3.22 | 3.00 | 3.02 | 3.02 | -7.08% | 91,630 |
| Sep 23, 2025 | 3.10 | 3.25 | 3.03 | 3.25 | 3.25 | 7.97% | 41,049 |
| Sep 22, 2025 | 3.00 | 3.09 | 2.98 | 3.01 | 3.01 | 0.33% | 23,293 |
| Sep 19, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -3.85% | 77,533 |
| Sep 18, 2025 | 3.16 | 3.19 | 3.12 | 3.12 | 3.12 | - | 12,559 |
| Sep 17, 2025 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | -0.95% | 10,784 |
| Sep 16, 2025 | 3.11 | 3.16 | 3.08 | 3.15 | 3.15 | -0.63% | 30,922 |
| Sep 15, 2025 | 3.20 | 3.22 | 3.02 | 3.17 | 3.17 | -1.25% | 46,279 |
| Sep 12, 2025 | 3.28 | 3.33 | 3.19 | 3.21 | 3.21 | -3.60% | 40,366 |
| Sep 11, 2025 | 3.39 | 3.39 | 3.23 | 3.33 | 3.33 | -1.77% | 32,390 |
| Sep 10, 2025 | 3.39 | 3.45 | 3.35 | 3.39 | 3.39 | - | 21,990 |
| Sep 9, 2025 | 3.34 | 3.49 | 3.34 | 3.39 | 3.39 | -0.88% | 2,933 |
| Sep 8, 2025 | 3.50 | 3.51 | 3.42 | 3.42 | 3.42 | 0.59% | 3,629 |
| Sep 5, 2025 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | - | 5,809 |
| Sep 4, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.73% | 4,331 |
| Sep 3, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 3.28% | 6,356 |
| Sep 2, 2025 | 3.51 | 3.51 | 3.35 | 3.35 | 3.35 | -2.90% | 13,713 |
| Sep 1, 2025 | 3.50 | 3.54 | 3.42 | 3.45 | 3.45 | -0.86% | 14,475 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.42 | 3.48 | 3.48 | -3.33% | 22,411 |
| Aug 28, 2025 | 3.60 | 3.60 | 3.53 | 3.60 | 3.60 | 0.28% | 10,006 |
| Aug 27, 2025 | 3.57 | 3.60 | 3.54 | 3.59 | 3.59 | -1.37% | 5,834 |
| Aug 26, 2025 | 3.68 | 3.69 | 3.56 | 3.64 | 3.64 | -1.09% | 28,068 |
| Aug 25, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 2.79% | 40,507 |
| Aug 22, 2025 | 3.50 | 3.59 | 3.46 | 3.58 | 3.58 | - | 24,616 |
| Aug 21, 2025 | 3.57 | 3.64 | 3.54 | 3.58 | 3.58 | -0.28% | 38,007 |
| Aug 20, 2025 | 3.26 | 3.59 | 3.26 | 3.59 | 3.59 | 10.12% | 138,373 |
| Aug 19, 2025 | 3.21 | 3.32 | 3.16 | 3.26 | 3.26 | 1.56% | 25,907 |
| Aug 18, 2025 | 3.12 | 3.21 | 3.12 | 3.21 | 3.21 | 2.23% | 10,920 |
| Aug 14, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 8,802 |
| Aug 13, 2025 | 3.20 | 3.20 | 3.04 | 3.16 | 3.16 | - | 25,424 |
| Aug 12, 2025 | 3.19 | 3.22 | 3.16 | 3.16 | 3.16 | - | 17,867 |
| Aug 11, 2025 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -1.56% | 8,754 |
| Aug 8, 2025 | 3.20 | 3.21 | 3.14 | 3.21 | 3.21 | 0.94% | 8,650 |
| Aug 7, 2025 | 3.10 | 3.21 | 3.10 | 3.18 | 3.18 | 1.60% | 16,872 |
| Aug 6, 2025 | 3.09 | 3.18 | 3.09 | 3.13 | 3.13 | -0.32% | 13,123 |
| Aug 5, 2025 | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | -1.26% | 4,711 |
| Aug 4, 2025 | 3.11 | 3.18 | 3.10 | 3.18 | 3.18 | - | 3,391 |
| Aug 1, 2025 | 3.12 | 3.18 | 3.07 | 3.18 | 3.18 | 1.92% | 2,707 |
| Jul 31, 2025 | 3.15 | 3.15 | 3.07 | 3.12 | 3.12 | - | 3,405 |
| Jul 30, 2025 | 3.19 | 3.19 | 3.06 | 3.12 | 3.12 | -0.64% | 8,145 |
| Jul 29, 2025 | 3.06 | 3.19 | 3.06 | 3.14 | 3.14 | 0.64% | 15,897 |
| Jul 28, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 0.65% | 10,930 |
| Jul 25, 2025 | 3.05 | 3.10 | 3.04 | 3.10 | 3.10 | 1.64% | 4,450 |
| Jul 24, 2025 | 3.02 | 3.13 | 3.01 | 3.05 | 3.05 | 0.66% | 18,066 |
| Jul 23, 2025 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -0.98% | 22,857 |
| Jul 22, 2025 | 3.09 | 3.09 | 3.02 | 3.06 | 3.06 | - | 24,954 |
| Jul 21, 2025 | 3.08 | 3.13 | 3.06 | 3.06 | 3.06 | -0.65% | 24,770 |
| Jul 18, 2025 | 3.12 | 3.13 | 3.08 | 3.08 | 3.08 | - | 8,458 |