Skip to main content
Graines Voltz S.A. (EPA:GRVO)
France flag France · Delayed Price · Currency is EUR
17.55
+0.05 (0.29%)
At close: Dec 5, 2025

Graines Voltz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5517.5516.9017.5517.550.29%325
Dec 4, 202517.4517.5016.5517.5017.500.57%572
Dec 3, 202517.8517.8516.4017.4017.40-0.57%1,017
Dec 2, 202517.8017.8017.3517.5017.50-1.69%2,866
Dec 1, 202518.0018.0017.8017.8017.80-1.11%39
Nov 28, 202518.6018.6017.8018.0018.00-2.70%596
Nov 27, 202519.2019.2017.5018.5018.50-3.39%3,641
Nov 26, 202519.1519.1519.1019.1519.152.96%19
Nov 25, 202518.9019.1518.6018.6018.600.54%236
Nov 24, 202518.2018.5018.1518.5018.50-0.80%263
Nov 21, 202518.3018.7018.2018.6518.65-1.58%370
Nov 20, 202518.9518.9518.9518.9518.952.16%3
Nov 19, 202518.2518.5518.2518.5518.55-2.37%75
Nov 18, 202518.9019.0017.5019.0019.002.15%3,034
Nov 17, 202518.6518.9018.6018.6018.60-0.53%1,339
Nov 14, 202518.7018.7018.7018.7018.70-1.58%431
Nov 13, 202519.2019.4018.8519.0019.00-2.56%318
Nov 12, 202519.2519.5019.1519.5019.50-336
Nov 11, 202519.2019.5019.2019.5019.501.56%53
Nov 10, 202519.1019.5019.1019.2019.20-244
Nov 7, 202519.2019.2019.1019.2019.200.26%255
Nov 6, 202519.5019.5019.1519.1519.15-1.79%442
Nov 5, 202519.5019.5019.5019.5019.50-3
Nov 4, 202519.2519.5019.2019.5019.501.56%71
Nov 3, 202519.2519.5519.2019.2019.20-0.52%338
Oct 31, 202519.9519.9519.3019.3019.300.26%57
Oct 30, 202519.7519.9019.2519.2519.25-2.53%662
Oct 29, 202519.3019.7519.3019.7519.752.33%6
Oct 28, 202519.3519.5019.3019.3019.30-2.53%383
Oct 27, 202519.9519.9519.6519.8019.800.25%169
Oct 24, 202519.2519.7519.2019.7519.752.86%11,344
Oct 23, 202519.4519.5019.2019.2019.20-326
Oct 22, 202519.4519.7519.2019.2019.20-1.29%278
Oct 21, 202519.5020.0019.4519.4519.45-0.77%180
Oct 20, 202519.6019.7519.6019.6019.60-1.26%289
Oct 17, 202520.2020.2019.8519.8519.850.76%13
Oct 16, 202519.4520.3019.4519.7019.701.29%346
Oct 15, 202519.4520.0019.4519.4519.45-2.75%156
Oct 14, 202519.5020.4019.4520.0020.002.04%710
Oct 13, 202519.6019.6519.6019.6019.60-0.51%289
Oct 10, 202519.6019.8019.6019.7019.700.51%429
Oct 9, 202519.8019.8019.6019.6019.60-180
Oct 8, 202519.7519.9019.6019.6019.60-2.00%569
Oct 7, 202519.7520.2019.7020.0020.00-549
Oct 6, 202520.0020.0019.6020.0020.00-0.50%654
Oct 3, 202520.2020.2019.6520.1020.10-1.95%768
Oct 2, 202520.5020.5020.5020.5020.501.99%109
Oct 1, 202519.7020.3019.6020.1020.100.50%1,277
Sep 30, 202519.7020.0019.7020.0020.001.78%369
Sep 29, 202520.0020.0019.6519.6519.65-0.76%440
Sep 26, 202519.9019.9019.8019.8019.80-0.75%541
Sep 25, 202520.6020.6019.9519.9519.95-0.25%538
Sep 24, 202520.0020.0020.0020.0020.00--
Sep 23, 202519.9520.7019.7020.0020.000.25%582
Sep 22, 202519.9520.3019.9019.9519.95-56
Sep 19, 202519.9520.4019.7019.9519.95-0.75%950
Sep 18, 202520.1020.1020.1020.1020.10-0.50%3
Sep 17, 202520.2020.2020.2020.2020.201.00%2
Sep 16, 202520.6020.6020.0020.0020.001.52%1,116
Sep 15, 202519.8019.8019.7019.7019.70-91
Sep 12, 202519.7019.8019.7019.7019.70-1.50%162
Sep 11, 202520.0020.0019.4520.0020.00-859
Sep 10, 202520.0020.2019.8020.0020.00-543
Sep 9, 202519.8020.0019.8020.0020.001.01%30
Sep 8, 202519.8020.0019.8019.8019.80-1.49%564
Sep 5, 202519.8020.1019.8020.1020.10-0.50%376
Sep 4, 202520.0020.2019.8020.2020.20-673
Sep 3, 202520.1020.2020.0020.2020.20-0.49%776
Sep 2, 202520.7020.7020.3020.3020.30-3.33%1,097
Sep 1, 202521.0021.0020.8021.0021.002.94%995
Aug 29, 202521.1021.9020.4020.4020.40-2.86%795
Aug 28, 202521.0021.0020.1021.0021.00-2,724
Aug 27, 202520.6021.1020.6021.0021.001.45%442
Aug 26, 202521.1021.2020.6020.7020.70-2.36%1,517
Aug 25, 202521.4022.0021.1021.2021.20-3.64%1,423
Aug 22, 202522.4022.4021.3022.0022.00-1.79%3,952
Aug 21, 202520.7022.9020.3022.4022.405.16%6,162
Aug 20, 202519.8521.4019.8521.3021.307.30%9,733
Aug 19, 202519.8019.8519.8019.8519.850.25%101
Aug 18, 202519.5019.8019.5019.8019.800.25%378
Aug 15, 202519.6019.7519.5019.7519.750.77%252
Aug 14, 202519.4019.6019.4019.6019.601.03%580
Aug 13, 202519.6019.6019.4019.4019.40-1.02%387
Aug 12, 202519.3519.6019.3519.6019.601.03%160
Aug 11, 202519.7019.8019.4019.4019.40-1.52%337
Aug 8, 202519.5019.7519.4019.7019.701.29%523
Aug 7, 202519.3519.4519.3519.4519.450.52%221
Aug 6, 202519.6019.8019.3519.3519.35-1.02%666
Aug 5, 202519.0519.7519.0519.5519.552.09%224
Aug 4, 202519.1019.1519.1019.1519.150.52%46
Aug 1, 202519.1019.4519.0519.0519.05-0.26%348
Jul 31, 202519.1019.1019.0019.1019.10-0.26%256
Jul 30, 202519.1519.1519.0519.1519.150.26%791
Jul 29, 202519.3519.5019.1019.1019.10-1.29%4,101
Jul 28, 202518.9519.3518.9519.3519.350.52%244
Jul 25, 202519.6519.6519.0019.2519.251.32%472
Jul 24, 202519.3019.3018.9519.0019.000.53%334
Jul 23, 202519.2019.3018.9018.9018.90-194
Jul 22, 202519.1519.3518.9018.9018.90-4.06%1,145
Jul 21, 202518.5019.8018.5019.7019.704.23%2,310