Griñó Ecologic, S.A. (BME:GRI)
Spain
· Delayed Price · Currency is EUR 0.960
0.00 (0.00%)
Mar 2, 2026, 4:00 PM CET
Griñó Ecologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 43 |
| Feb 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 19, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | - | 51 |
| Feb 18, 2026 | 0.97 | 0.97 | 0.97 | 0.96 | 0.96 | - | 48 |
| Feb 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 200 |
| Feb 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 11, 2026 | 0.92 | 0.92 | 0.92 | 0.96 | 0.96 | - | 8 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 6, 2026 | 0.92 | 0.92 | 0.92 | 0.96 | 0.96 | - | 32 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 12 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 1,336 |
| Jan 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 3,057 |
| Jan 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 5,103 |
| Jan 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Jan 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 15, 2026 | 0.98 | 0.98 | 0.98 | 1.00 | 1.00 | - | 29 |
| Jan 14, 2026 | 0.98 | 0.98 | 0.98 | 1.00 | 1.00 | - | 13 |
| Jan 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 30, 2025 | 0.98 | 0.98 | 0.98 | 1.00 | 1.00 | - | 20 |
| Dec 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 23, 2025 | 1.03 | 1.03 | 1.03 | 1.00 | 1.00 | - | 100 |
| Dec 22, 2025 | 1.03 | 1.03 | 1.03 | 1.00 | 1.00 | - | 118 |
| Dec 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 2,000 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 5,500 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 5,500 |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 553 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 25, 2025 | 1.05 | 1.05 | 1.05 | 1.00 | 1.00 | - | 4 |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 209 |
| Nov 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 319 |
| Nov 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,000 |
| Nov 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,158 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |