Skip to main content
Growens S.p.A. (BIT:GROW)
Italy flag Italy · Delayed Price · Currency is EUR
2.170
-0.020 (-0.91%)
Apr 28, 2026, 4:16 PM CET

Growens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.212.212.202.20-0.46%6,010
Apr 27, 20262.162.202.162.192.191.39%6,626
Apr 24, 20262.222.222.162.162.16-3.14%3,750
Apr 23, 20262.222.272.192.232.231.36%10,500
Apr 22, 20262.202.222.192.202.200.92%18,839
Apr 21, 20262.152.202.122.182.181.87%15,998
Apr 20, 20262.162.162.122.142.14-0.93%6,892
Apr 17, 20262.142.202.142.162.160.93%14,016
Apr 16, 20262.132.162.102.142.14-0.47%27,087
Apr 15, 20262.122.172.102.152.15-0.92%14,428
Apr 14, 20262.182.182.102.172.17-0.46%11,040
Apr 13, 20262.182.192.162.182.18-6,925
Apr 10, 20262.362.362.082.182.18-6.84%286,975
Apr 9, 20262.452.542.312.342.34-4.49%74,284
Apr 8, 20262.352.492.342.452.454.70%24,735
Apr 7, 20262.462.522.302.342.34-5.65%22,605
Apr 2, 20262.492.512.442.482.48-1.59%12,870
Apr 1, 20262.522.572.472.522.520.80%26,106
Mar 31, 20262.392.532.382.502.503.73%29,616
Mar 30, 20262.332.412.332.412.41-0.41%2,220
Mar 27, 20262.452.482.402.422.42-2.42%11,330
Mar 26, 20262.402.482.332.482.481.22%40,796
Mar 25, 20262.412.502.402.452.452.94%12,250
Mar 24, 20262.402.442.382.382.38-3.64%1,976
Mar 23, 20262.362.502.362.472.470.82%20,200
Mar 20, 20262.452.452.382.452.45-2.00%1,080
Mar 19, 20262.502.502.382.502.504.17%34,782
Mar 18, 20262.382.402.382.402.40-2.04%2,973
Mar 17, 20262.452.452.362.452.452.51%3,900
Mar 16, 20262.582.582.392.392.39-2.85%3,735
Mar 13, 20262.502.582.462.462.46-1.20%1,562
Mar 12, 20262.652.652.492.492.49-6.74%15,941
Mar 11, 20262.522.672.392.672.6716.09%55,261
Mar 10, 20262.102.332.102.302.306.48%43,250
Mar 9, 20262.302.302.152.162.16-8.47%61,787
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