Skip to main content
Grigeo Group AB (VSE:GRG1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
1.075
+0.005 (0.47%)
At close: Mar 6, 2026

Grigeo Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.081.081.071.071.07-0.47%12,898
Mar 6, 20261.081.081.081.081.080.47%8,329
Mar 5, 20261.081.081.071.071.07-0.47%15,579
Mar 4, 20261.081.081.081.081.08-0.46%22,760
Mar 3, 20261.101.121.081.081.08-1.82%27,571
Mar 2, 20261.101.101.101.101.100.46%7,498
Feb 27, 20261.081.101.081.101.101.86%52,110
Feb 26, 20261.121.121.071.081.08-4.02%59,244
Feb 25, 20261.121.121.111.121.12-7,424
Feb 24, 20261.131.131.111.121.12-61,450
Feb 23, 20261.131.131.121.121.12-3,435
Feb 20, 20261.121.131.121.121.12-11,864
Feb 19, 20261.121.121.121.121.12-21,923
Feb 18, 20261.121.121.121.121.12-743
Feb 17, 20261.121.121.121.121.120.45%1,604
Feb 13, 20261.121.121.111.121.12-0.45%27,144
Feb 12, 20261.121.121.121.121.120.45%8,089
Feb 11, 20261.111.121.111.121.120.45%4,638
Feb 10, 20261.121.121.111.111.11-0.45%15,299
Feb 9, 20261.121.131.111.121.120.90%19,275
Feb 6, 20261.121.131.111.111.11-1.78%28,101
Feb 5, 20261.131.131.121.131.13-4,772
Feb 4, 20261.131.131.111.131.131.35%31,720
Feb 3, 20261.131.141.111.111.11-1.77%25,662
Feb 2, 20261.141.141.121.131.13-0.44%19,400
Jan 30, 20261.131.141.131.141.140.44%15,473
Jan 29, 20261.141.141.131.131.13-9,574
Jan 28, 20261.141.141.121.131.13-0.44%23,546
Jan 27, 20261.141.151.141.141.14-1.30%13,903
Jan 26, 20261.141.151.141.151.150.88%13,935
Jan 23, 20261.151.151.141.141.14-13,782
Jan 22, 20261.131.151.131.141.140.88%11,968
Jan 21, 20261.131.141.121.131.13-0.88%51,033
Jan 20, 20261.141.151.131.141.14-36,327
Jan 19, 20261.151.161.141.141.14-0.87%13,703
Jan 16, 20261.151.161.151.151.15-16,970
Jan 15, 20261.141.151.131.151.151.32%12,618
Jan 14, 20261.141.141.131.141.14-0.44%6,660
Jan 13, 20261.141.141.131.141.140.88%5,835
Jan 12, 20261.131.141.121.131.130.44%12,878
Jan 9, 20261.131.131.131.131.13-0.88%40,495
Jan 8, 20261.141.141.131.141.14-0.44%39,275
Jan 7, 20261.131.141.131.141.140.88%19,116
Jan 6, 20261.151.151.121.131.13-1.31%40,364
Jan 5, 20261.161.161.141.151.15-1.29%29,392
Jan 2, 20261.141.161.141.161.162.65%18,769
Dec 30, 20251.141.151.131.131.13-0.44%38,747
Dec 29, 20251.101.151.091.141.143.18%69,561
Dec 23, 20251.101.101.101.101.100.46%22,434
Dec 22, 20251.101.101.091.101.10-9,180
Dec 19, 20251.091.101.081.101.100.92%29,516
Dec 18, 20251.081.091.081.091.09-2,918
Dec 17, 20251.091.101.071.091.09-0.46%29,246
Dec 16, 20251.101.101.091.091.09-1.36%29,000
Dec 15, 20251.071.111.071.111.114.25%119,542
Dec 12, 20251.051.071.041.061.060.95%19,540
Dec 11, 20251.031.061.021.051.052.94%351,549
Dec 10, 20251.051.051.021.021.02-2.39%221,382
Dec 9, 20251.031.051.031.051.051.46%231,596
Dec 8, 20251.021.031.021.031.030.98%15,575
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