Granolio d.d. (ZSE:GRNL)
Croatia
· Delayed Price · Currency is EUR 6.70
0.00 (0.00%)
At close: Dec 4, 2025
Granolio d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 75 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 125 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 221 |
| Nov 27, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 1,376 |
| Nov 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | 368 |
| Nov 14, 2025 | 7.15 | 7.15 | 6.55 | 6.55 | 6.55 | -8.39% | 2,710 |
| Nov 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 200 |
| Nov 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -5.92% | 426 |
| Nov 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 6.29% | 40 |
| Nov 7, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 1,000 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | 125 |
| Nov 5, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 350 |
| Nov 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | 23 |
| Nov 3, 2025 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | -4.49% | 2,795 |
| Oct 30, 2025 | 8.45 | 8.45 | 7.65 | 7.80 | 7.80 | -6.02% | 3,688 |
| Oct 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 5.06% | 84 |
| Oct 28, 2025 | 8.30 | 8.30 | 7.90 | 7.90 | 7.90 | - | 378 |
| Oct 27, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 475 |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 125 |
| Oct 21, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 2.63% | 200 |
| Oct 17, 2025 | 8.05 | 8.05 | 7.60 | 7.60 | 7.60 | -6.17% | 1,690 |
| Oct 15, 2025 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | 1.25% | 830 |
| Oct 14, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -6.98% | 1,995 |
| Oct 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | 200 |
| Oct 6, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 342 |
| Oct 3, 2025 | 8.20 | 8.45 | 8.15 | 8.45 | 8.45 | -1.17% | 1,528 |
| Oct 2, 2025 | 8.55 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | 450 |
| Oct 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | 200 |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 50 |
| Sep 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 181 |
| Sep 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | 19 |
| Sep 24, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | 0.62% | 819 |
| Sep 23, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -5.81% | 298 |
| Sep 18, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | -1.15% | 520 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.82% | 20 |
| Sep 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 460 |
| Sep 10, 2025 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | -0.59% | 861 |
| Sep 9, 2025 | 8.35 | 8.50 | 8.35 | 8.45 | 8.45 | 1.81% | 1,000 |
| Sep 8, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | -0.60% | 563 |
| Sep 5, 2025 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | -0.60% | 22 |
| Sep 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 30 |
| Sep 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | 229 |
| Aug 29, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 3.61% | 302 |
| Aug 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 250 |
| Aug 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 135 |
| Aug 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 300 |
| Aug 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 100 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 300 |
| Aug 12, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.79% | 845 |
| Aug 11, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 255 |
| Aug 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | 500 |
| Aug 7, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 3.64% | 500 |
| Aug 6, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.20% | 1,433 |
| Aug 4, 2025 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | - | 421 |
| Aug 1, 2025 | 8.75 | 8.95 | 8.35 | 8.35 | 8.35 | -1.76% | 3,539 |
| Jul 31, 2025 | 9.35 | 9.35 | 8.50 | 8.50 | 8.50 | -9.09% | 3,877 |
| Jul 30, 2025 | 9.25 | 9.35 | 9.00 | 9.35 | 9.35 | -0.53% | 1,367 |
| Jul 29, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 662 |
| Jul 28, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -1.08% | 25 |
| Jul 25, 2025 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 4.49% | 1,670 |
| Jul 24, 2025 | 8.40 | 8.90 | 8.40 | 8.90 | 8.90 | 5.95% | 2,942 |
| Jul 23, 2025 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | -1.18% | 10,800 |
| Jul 22, 2025 | 9.05 | 9.05 | 8.35 | 8.50 | 8.50 | -4.49% | 8,561 |
| Jul 21, 2025 | 9.35 | 9.35 | 8.85 | 8.90 | 8.90 | -2.20% | 5,675 |
| Jul 18, 2025 | 10.00 | 10.00 | 9.10 | 9.10 | 9.10 | -9.90% | 12,688 |
| Jul 17, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 3.59% | 221 |
| Jul 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | 0.52% | 149 |
| Jul 15, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.53 | 4.30% | 587 |
| Jul 14, 2025 | 9.30 | 9.30 | 9.05 | 9.30 | 9.14 | -8.82% | 5,228 |
| Jul 11, 2025 | 9.75 | 10.40 | 9.75 | 10.20 | 10.02 | 4.62% | 1,139 |
| Jul 10, 2025 | 9.05 | 9.75 | 9.05 | 9.75 | 9.58 | 7.14% | 1,260 |
| Jul 9, 2025 | 10.90 | 11.00 | 9.05 | 9.10 | 8.94 | -13.33% | 17,699 |
| Jul 7, 2025 | 11.80 | 11.80 | 10.30 | 10.50 | 10.32 | -0.94% | 858 |
| Jul 3, 2025 | 10.90 | 11.00 | 10.60 | 10.60 | 10.42 | -4.50% | 478 |
| Jun 30, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.91 | -2.63% | 520 |
| Jun 26, 2025 | 12.00 | 12.00 | 11.40 | 11.40 | 11.20 | -5.00% | 1,051 |
| Jun 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | -1.64% | 850 |
| Jun 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.99 | -5.43% | 400 |
| Jun 18, 2025 | 12.20 | 12.90 | 12.20 | 12.90 | 12.68 | -4.44% | 230 |
| Jun 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.26 | 1.50% | 10 |
| Jun 11, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.07 | 6.40% | 89 |
| Jun 10, 2025 | 11.60 | 12.50 | 11.40 | 12.50 | 12.28 | 17.92% | 436 |
| Jun 9, 2025 | 11.50 | 12.00 | 10.60 | 10.60 | 10.42 | -7.83% | 355 |
| Jun 6, 2025 | 10.50 | 11.50 | 9.75 | 11.50 | 11.30 | 4.55% | 183 |
| Jun 5, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 10.81 | 6.80% | 177 |