Growens S.p.A. (BIT:GROW)
Italy
· Delayed Price · Currency is EUR 3.420
+0.020 (0.59%)
Sep 8, 2025, 5:10 PM CET
Growens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | - | 5,809 |
| Sep 4, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.73% | 4,331 |
| Sep 3, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 3.28% | 6,356 |
| Sep 2, 2025 | 3.51 | 3.51 | 3.35 | 3.35 | 3.35 | -2.90% | 13,713 |
| Sep 1, 2025 | 3.50 | 3.54 | 3.42 | 3.45 | 3.45 | -0.86% | 14,475 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.42 | 3.48 | 3.48 | -3.33% | 22,411 |
| Aug 28, 2025 | 3.60 | 3.60 | 3.53 | 3.60 | 3.60 | 0.28% | 10,006 |
| Aug 27, 2025 | 3.57 | 3.60 | 3.54 | 3.59 | 3.59 | -1.37% | 5,834 |
| Aug 26, 2025 | 3.68 | 3.69 | 3.56 | 3.64 | 3.64 | -1.09% | 28,068 |
| Aug 25, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 2.79% | 40,507 |
| Aug 22, 2025 | 3.50 | 3.59 | 3.46 | 3.58 | 3.58 | - | 24,616 |
| Aug 21, 2025 | 3.57 | 3.64 | 3.54 | 3.58 | 3.58 | -0.28% | 38,007 |
| Aug 20, 2025 | 3.26 | 3.59 | 3.26 | 3.59 | 3.59 | 10.12% | 138,373 |
| Aug 19, 2025 | 3.21 | 3.32 | 3.16 | 3.26 | 3.26 | 1.56% | 25,907 |
| Aug 18, 2025 | 3.12 | 3.21 | 3.12 | 3.21 | 3.21 | 2.23% | 10,920 |
| Aug 14, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 8,802 |
| Aug 13, 2025 | 3.20 | 3.20 | 3.04 | 3.16 | 3.16 | - | 25,424 |
| Aug 12, 2025 | 3.19 | 3.22 | 3.16 | 3.16 | 3.16 | - | 17,867 |
| Aug 11, 2025 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -1.56% | 8,754 |
| Aug 8, 2025 | 3.20 | 3.21 | 3.14 | 3.21 | 3.21 | 0.94% | 8,650 |
| Aug 7, 2025 | 3.10 | 3.21 | 3.10 | 3.18 | 3.18 | 1.60% | 16,872 |
| Aug 6, 2025 | 3.09 | 3.18 | 3.09 | 3.13 | 3.13 | -0.32% | 13,123 |
| Aug 5, 2025 | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | -1.26% | 4,711 |
| Aug 4, 2025 | 3.11 | 3.18 | 3.10 | 3.18 | 3.18 | - | 3,391 |
| Aug 1, 2025 | 3.12 | 3.18 | 3.07 | 3.18 | 3.18 | 1.92% | 2,707 |
| Jul 31, 2025 | 3.15 | 3.15 | 3.07 | 3.12 | 3.12 | - | 3,405 |
| Jul 30, 2025 | 3.19 | 3.19 | 3.06 | 3.12 | 3.12 | -0.64% | 8,145 |
| Jul 29, 2025 | 3.06 | 3.19 | 3.06 | 3.14 | 3.14 | 0.64% | 15,897 |
| Jul 28, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 0.65% | 10,930 |
| Jul 25, 2025 | 3.05 | 3.10 | 3.04 | 3.10 | 3.10 | 1.64% | 4,450 |
| Jul 24, 2025 | 3.02 | 3.13 | 3.01 | 3.05 | 3.05 | 0.66% | 18,066 |
| Jul 23, 2025 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -0.98% | 22,857 |
| Jul 22, 2025 | 3.09 | 3.09 | 3.02 | 3.06 | 3.06 | - | 24,954 |
| Jul 21, 2025 | 3.08 | 3.13 | 3.06 | 3.06 | 3.06 | -0.65% | 24,770 |
| Jul 18, 2025 | 3.12 | 3.13 | 3.08 | 3.08 | 3.08 | - | 8,458 |
| Jul 17, 2025 | 3.07 | 3.15 | 3.07 | 3.08 | 3.08 | -1.60% | 22,950 |
| Jul 16, 2025 | 3.12 | 3.13 | 3.08 | 3.13 | 3.13 | 0.32% | 9,150 |
| Jul 15, 2025 | 3.10 | 3.16 | 3.07 | 3.12 | 3.12 | -0.95% | 6,560 |
| Jul 14, 2025 | 3.09 | 3.15 | 3.06 | 3.15 | 3.15 | 1.61% | 9,811 |
| Jul 11, 2025 | 3.16 | 3.17 | 3.10 | 3.10 | 3.10 | - | 22,367 |
| Jul 10, 2025 | 3.11 | 3.17 | 3.08 | 3.10 | 3.10 | -0.32% | 20,470 |
| Jul 9, 2025 | 3.12 | 3.18 | 3.10 | 3.11 | 3.11 | -0.64% | 14,139 |
| Jul 8, 2025 | 3.08 | 3.30 | 3.08 | 3.13 | 3.13 | -0.32% | 18,140 |
| Jul 7, 2025 | 3.12 | 3.15 | 3.09 | 3.14 | 3.14 | 0.96% | 4,727 |
| Jul 4, 2025 | 3.11 | 3.12 | 3.06 | 3.11 | 3.11 | 1.30% | 7,314 |
| Jul 3, 2025 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | - | 2,765 |
| Jul 2, 2025 | 3.08 | 3.23 | 3.05 | 3.07 | 3.07 | -0.32% | 11,737 |
| Jul 1, 2025 | 3.08 | 3.09 | 3.02 | 3.08 | 3.08 | - | 8,651 |
| Jun 30, 2025 | 3.10 | 3.14 | 3.02 | 3.08 | 3.08 | - | 7,962 |
| Jun 27, 2025 | 3.11 | 3.25 | 2.91 | 3.08 | 3.08 | -0.32% | 89,438 |