Skip to main content
Grigeo Group AB (VSE:GRG1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
1.015
0.00 (0.00%)
At close: Dec 4, 2025

Grigeo Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.021.021.011.021.020.49%9,009
Dec 4, 20251.021.021.011.021.02-11,086
Dec 3, 20251.011.021.011.021.021.00%8,154
Dec 2, 20251.011.011.001.011.01-16,407
Dec 1, 20250.991.010.991.011.010.90%44,612
Nov 28, 20251.011.010.991.001.00-0.40%79,637
Nov 27, 20251.001.001.001.001.00-35,897
Nov 26, 20251.021.021.001.001.00-1.48%87,479
Nov 25, 20251.011.021.001.021.021.00%62,541
Nov 24, 20251.031.031.001.011.01-2.43%200,924
Nov 21, 20251.031.031.021.031.030.98%12,557
Nov 20, 20251.031.031.021.021.02-0.97%43,228
Nov 19, 20251.051.051.031.031.03-0.96%32,649
Nov 18, 20251.061.061.041.041.04-1.89%49,576
Nov 17, 20251.041.061.041.061.061.44%18,782
Nov 14, 20251.041.051.041.051.050.97%21,628
Nov 13, 20251.031.041.031.041.040.49%7,727
Nov 12, 20251.031.031.031.031.030.98%12,767
Nov 11, 20251.021.021.021.021.020.99%17,579
Nov 10, 20251.011.011.001.011.010.50%20,795
Nov 7, 20251.001.011.001.011.010.50%4,856
Nov 6, 20251.011.010.991.001.00-0.50%37,142
Nov 5, 20251.021.021.001.011.01-0.50%226,124
Nov 4, 20251.031.031.011.011.01-1.46%44,248
Nov 3, 20251.021.031.021.031.030.99%22,962
Oct 31, 20251.041.041.011.021.02-2.40%63,408
Oct 30, 20251.031.041.021.041.041.46%25,647
Oct 29, 20251.031.031.021.031.030.49%9,445
Oct 28, 20251.041.041.021.021.02-1.45%34,288
Oct 27, 20251.051.051.031.041.04-0.96%44,104
Oct 24, 20251.041.051.041.051.050.48%3,807
Oct 23, 20251.041.041.031.041.040.48%13,951
Oct 22, 20251.041.051.031.041.04-0.48%62,903
Oct 21, 20251.031.041.031.041.041.46%14,958
Oct 20, 20251.041.041.021.031.03-1.44%44,414
Oct 17, 20251.041.041.031.041.040.97%9,980
Oct 16, 20251.031.051.031.031.03-0.48%76,071
Oct 15, 20251.051.051.031.041.04-0.96%67,862
Oct 14, 20251.061.071.041.051.05-0.95%42,597
Oct 13, 20251.041.061.041.061.060.96%18,023
Oct 10, 20251.061.061.041.051.05-0.95%41,886
Oct 9, 20251.051.061.051.061.061.44%10,431
Oct 8, 20251.051.061.041.041.04-107,990
Oct 7, 20251.051.051.041.041.04-0.48%33,165
Oct 6, 20251.051.061.041.051.050.48%43,619
Oct 3, 20251.071.071.041.041.04-1.89%76,469
Oct 2, 20251.091.101.061.061.06-1.85%46,324
Oct 1, 20251.051.081.051.081.083.85%15,754
Sep 30, 20251.061.061.041.041.04-1.42%64,511
Sep 29, 20251.061.081.051.061.06-0.47%56,204
Sep 26, 20251.081.081.061.061.06-0.93%53,492
Sep 25, 20251.111.111.071.071.07-2.73%52,604
Sep 24, 20251.081.111.081.101.101.85%5,569
Sep 23, 20251.101.111.081.081.08-1.37%94,359
Sep 22, 20251.121.121.101.101.10-2.67%34,023
Sep 19, 20251.131.131.111.131.13-8,175
Sep 18, 20251.121.131.111.131.130.45%6,002
Sep 17, 20251.121.131.111.121.12-3,531
Sep 16, 20251.141.141.111.121.12-1.32%24,509
Sep 15, 20251.131.141.131.141.140.89%4,678
Sep 12, 20251.111.141.091.131.131.35%8,498
Sep 11, 20251.131.141.101.111.11-0.89%25,420
Sep 10, 20251.131.141.121.121.12-0.88%2,381
Sep 9, 20251.131.141.131.131.13-3,827
Sep 8, 20251.141.141.121.131.13-0.88%18,731
Sep 5, 20251.131.141.131.141.14-703
Sep 4, 20251.131.141.131.141.141.79%4,423
Sep 3, 20251.131.141.121.121.12-0.44%15,122
Sep 2, 20251.131.131.131.131.13-0.44%436
Sep 1, 20251.141.151.131.131.13-0.44%18,121
Aug 29, 20251.141.141.121.141.141.34%1,452
Aug 28, 20251.161.161.121.121.12-2.18%18,889
Aug 27, 20251.171.171.151.151.15-1.72%23,507
Aug 26, 20251.161.171.161.171.170.87%7,176
Aug 25, 20251.151.161.141.161.160.43%15,125
Aug 22, 20251.161.161.141.151.15-2.13%14,441
Aug 21, 20251.181.181.171.181.18-12,287
Aug 20, 20251.171.191.171.181.18-0.42%13,572
Aug 19, 20251.161.201.161.181.182.16%32,176
Aug 18, 20251.141.161.141.161.161.32%13,963
Aug 14, 20251.121.141.121.141.141.79%17,353
Aug 13, 20251.111.131.111.121.121.36%9,852
Aug 12, 20251.111.121.111.111.11-0.45%1,473
Aug 11, 20251.111.121.101.111.110.45%12,316
Aug 8, 20251.101.111.101.111.11-3,106
Aug 7, 20251.111.111.101.111.11-1,004
Aug 6, 20251.101.111.101.111.110.45%6,787
Aug 5, 20251.101.111.101.101.10-1,528
Aug 4, 20251.101.111.101.101.10-0.45%853
Aug 1, 20251.101.111.101.111.110.45%3,481
Jul 31, 20251.101.111.101.101.10-0.45%5,921
Jul 30, 20251.101.111.101.111.11-7,895
Jul 29, 20251.101.111.101.111.11-11,040
Jul 28, 20251.111.111.111.111.11-1,644
Jul 25, 20251.111.121.101.111.11-0.45%22,280
Jul 24, 20251.091.111.091.111.111.83%29,422
Jul 23, 20251.101.101.081.091.090.46%4,416
Jul 22, 20251.091.091.091.091.09-0.46%5,731
Jul 21, 20251.091.091.081.091.09-7,627
Jul 18, 20251.081.091.081.091.091.87%22,051