Grandvoyage Travel S.A (BME:SCGV)
Spain
· Delayed Price · Currency is EUR 3.160
0.00 (0.00%)
At close: Apr 28, 2026
Grandvoyage Travel S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 1,000 |
| Apr 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | 724 |
| Mar 31, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | 502 |
| Mar 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | 763 |
| Mar 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 18, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 857 |
| Mar 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 208 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4,800 |
| Mar 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | 531 |
| Mar 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | 1,426 |
| Mar 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | 700 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | 810 |
| Mar 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | 652 |
| Feb 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | 638 |
| Feb 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | 625 |
| Feb 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 245 |
| Feb 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Feb 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Feb 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | 400 |
| Feb 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | 1,200 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 4, 2026 | 3.86 | 3.86 | 3.86 | 3.90 | 3.90 | - | 192 |
| Feb 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 642 |
| Feb 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | 948 |
| Jan 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jan 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | 607 |
| Jan 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jan 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jan 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jan 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | 599 |
| Jan 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | 7,000 |
| Jan 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 7,390 |
| Jan 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 600 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | 596 |
| Jan 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jan 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.38% | 724 |
| Jan 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jan 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.27% | 835 |
| Jan 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.60% | 1,150 |
| Jan 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | 1,115 |
| Jan 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | 846 |
| Dec 31, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | 230 |
| Dec 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Dec 29, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | 1,000 |
| Dec 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.24% | 1,650 |
| Dec 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | 300 |
| Dec 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Dec 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Dec 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.91% | 974 |
| Dec 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.57% | 8,576 |
| Dec 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.79% | 3,039 |