Skip to main content
Graines Voltz S.A. (EPA:GRVO)
France flag France · Delayed Price · Currency is EUR
19.75
-0.05 (-0.25%)
Apr 28, 2026, 5:09 PM CET

Graines Voltz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.7519.8019.7519.7519.75-0.25%177
Apr 27, 202619.9019.9018.8519.8019.804.49%378
Apr 24, 202619.5019.7518.8518.9518.95-3.81%542
Apr 23, 202619.5019.7019.5019.7019.701.03%274
Apr 22, 202619.7519.7518.4519.5019.506.27%1,150
Apr 21, 202618.4018.4018.3518.3518.35-52
Apr 20, 202618.1018.4017.7018.3518.351.38%441
Apr 17, 202618.4018.4018.0018.1018.100.84%72
Apr 16, 202617.8018.4017.8017.9517.95-1.64%338
Apr 15, 202618.2518.2518.2518.2518.251.39%26
Apr 14, 202617.9518.2517.9518.0018.001.41%43
Apr 13, 202618.2018.2017.7517.7517.75-2.20%68
Apr 10, 202618.0018.1517.8018.1518.15-205
Apr 9, 202618.1518.1518.1518.1518.15--
Apr 8, 202618.1518.1517.8018.1518.15-209
Apr 7, 202617.6518.1517.6518.1518.15-0.27%370
Apr 2, 202618.4018.4017.6518.2018.201.96%269
Apr 1, 202617.8517.8517.8517.8517.85-6
Mar 31, 202617.9518.4017.8517.8517.85-3.25%239
Mar 30, 202618.1518.4517.9518.4518.45-0.54%149
Mar 27, 202618.1018.6517.9518.5518.553.06%464
Mar 26, 202618.6518.6518.0018.0018.00-3.49%145
Mar 25, 202618.8518.8518.6518.6518.653.90%126
Mar 24, 202618.5018.8517.9517.9517.95-4.77%22
Mar 23, 202617.8518.8517.8018.8518.854.72%158
Mar 20, 202618.0518.0518.0018.0018.00-15
Mar 19, 202618.1018.1018.0018.0018.00-3.74%171
Mar 18, 202618.7018.7018.6018.7018.70-0.27%42
Mar 17, 202618.8018.8018.1518.7518.752.46%67
Mar 16, 202618.8518.8518.1018.3018.30-3.17%629
Mar 13, 202618.9018.9018.9018.9018.900.27%335
Mar 12, 202619.4519.4518.8518.8518.85-227
Mar 11, 202618.8019.9018.8018.8518.85-5.28%446
Mar 10, 202619.0519.9019.0519.9019.905.85%116
Mar 9, 202620.0020.0018.8018.8018.80-4.33%275
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