Griñó Ecologic, S.A. (BME:GRI)
Spain
· Delayed Price · Currency is EUR 1.340
+0.080 (6.35%)
Apr 28, 2026, 4:00 PM CET
Griñó Ecologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 8.62% | 16,351 |
| Apr 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 281 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 9,009 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 14,229 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 11,767 |
| Apr 20, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 8.91% | 10,411 |
| Apr 17, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 4.12% | 10,702 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 5,155 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 14, 2026 | 0.97 | 0.97 | 0.97 | 0.96 | 0.96 | - | 7 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | 992 |
| Apr 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 7, 2026 | 0.95 | 0.95 | 0.95 | 0.93 | 0.93 | - | 100 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 30, 2026 | 0.97 | 0.97 | 0.97 | 0.93 | 0.93 | - | 149 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 23, 2026 | 0.97 | 0.97 | 0.97 | 0.93 | 0.93 | - | 63 |
| Mar 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | 1,000 |
| Mar 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 200 |
| Mar 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| 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 | - | - |