Skip to main content
Graines Voltz S.A. (EPA:GRVO)
France flag France · Delayed Price · Currency is EUR
19.65
0.00 (0.00%)
At close: Mar 6, 2026

Graines Voltz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.7020.0019.6519.6519.65-266
Mar 5, 202619.6519.6519.6519.6519.650.26%23
Mar 4, 202620.0020.0019.6019.6019.60-2.00%77
Mar 3, 202620.4020.4019.0020.0020.002.56%257
Mar 2, 202620.6020.6019.5019.5019.50-1.52%579
Feb 27, 202620.0020.3019.8019.8019.80-1.00%206
Feb 26, 202620.1020.4019.8020.0020.00-0.50%188
Feb 25, 202619.8020.1019.8020.1020.101.26%12
Feb 24, 202619.8020.0019.8019.8519.850.25%440
Feb 23, 202619.5519.8019.5519.8019.801.54%253
Feb 20, 202619.5019.7519.5019.5019.50-172
Feb 19, 202619.5019.5019.5019.5019.50-1.76%202
Feb 18, 202619.8019.9019.7019.8519.850.76%56
Feb 17, 202619.7020.0019.6019.7019.700.77%259
Feb 16, 202620.1020.1019.5519.5519.55-2.74%269
Feb 13, 202620.3020.6020.1020.1020.10-0.50%60
Feb 12, 202620.7020.7020.2020.2020.20-179
Feb 11, 202620.2020.5020.2020.2020.20-174
Feb 10, 202620.7020.7020.2020.2020.20-0.49%616
Feb 9, 202620.4020.4020.2020.3020.30-0.49%122
Feb 6, 202620.7020.7020.4020.4020.40-0.97%95
Feb 5, 202620.3020.8020.2020.6020.601.48%912
Feb 4, 202620.5020.6020.3020.3020.30-0.98%382
Feb 3, 202620.6020.8020.5020.5020.50-0.49%414
Feb 2, 202620.9020.9020.1020.6020.60-1.90%788
Jan 30, 202619.0021.0019.0021.0021.008.81%4,162
Jan 29, 202619.0019.7519.0019.3019.302.12%580
Jan 28, 202618.7519.2518.3518.9018.900.80%1,716
Jan 27, 202618.5518.8018.5018.7518.75-0.53%260
Jan 26, 202618.5518.9518.5518.8518.851.07%167
Jan 23, 202618.7018.7518.5518.6518.65-0.27%217
Jan 22, 202618.9018.9018.7018.7018.70-331
Jan 21, 202619.2019.8518.7018.7018.70-1.84%1,151
Jan 20, 202618.7519.0518.7519.0519.051.60%763
Jan 19, 202618.7519.3018.7518.7518.75-0.27%850
Jan 16, 202618.7018.8018.7018.8018.800.53%636
Jan 15, 202618.4519.3018.4518.7018.70-0.53%1,242
Jan 14, 202618.5018.8018.5018.8018.802.73%18
Jan 13, 202619.0019.0018.3018.3018.30-2.66%253
Jan 12, 202618.2018.8518.1518.8018.805.03%968
Jan 9, 202618.0018.0017.9017.9017.90-0.56%35
Jan 8, 202617.9518.0017.9518.0018.000.28%77
Jan 7, 202618.0018.0017.7017.9517.95-0.28%508
Jan 6, 202617.8018.0017.8018.0018.001.12%54
Jan 5, 202617.9018.3017.6017.8017.80-0.56%1,720
Jan 2, 202617.9017.9017.9017.9017.902.29%490
Dec 31, 202517.9017.9017.5017.5017.50-86
Dec 30, 202517.5017.9517.5017.5017.50-0.28%315
Dec 29, 202517.9517.9517.5017.5517.55-0.85%245
Dec 24, 202517.9017.9017.7017.7017.70-0.84%447
Dec 23, 202517.5517.8517.5517.8517.852.00%4
Dec 22, 202517.7017.9017.3017.5017.50-0.28%984
Dec 19, 202517.3017.5517.3017.5517.551.45%588
Dec 18, 202517.3017.3017.3017.3017.30-0.57%239
Dec 17, 202517.5017.5017.3017.4017.400.58%309
Dec 16, 202517.5517.6017.3017.3017.30-1.70%612
Dec 15, 202517.7517.7517.6017.6017.60-0.85%283
Dec 12, 202517.5517.7517.5017.7517.750.85%1,162
Dec 11, 202517.9017.9017.5517.6017.600.28%291
Dec 10, 202517.9017.9017.5517.5517.55-146
Dec 9, 202517.6017.9017.5517.5517.55-1.68%509
Dec 8, 202517.5517.8517.3517.8517.851.71%1,679
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