Graines Voltz S.A. (EPA:GRVO)
France
· Delayed Price · Currency is EUR 19.80
-0.15 (-0.75%)
Sep 26, 2025, 4:40 PM CET
Graines Voltz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.75% | 541 |
| Sep 25, 2025 | 20.60 | 20.60 | 19.95 | 19.95 | 19.95 | -0.25% | 538 |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 23, 2025 | 19.95 | 20.70 | 19.70 | 20.00 | 20.00 | 0.25% | 582 |
| Sep 22, 2025 | 19.95 | 20.30 | 19.90 | 19.95 | 19.95 | - | 56 |
| Sep 19, 2025 | 19.95 | 20.40 | 19.70 | 19.95 | 19.95 | -0.75% | 950 |
| Sep 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | 3 |
| Sep 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 2 |
| Sep 16, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | 1.52% | 1,116 |
| Sep 15, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | - | 91 |
| Sep 12, 2025 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | -1.50% | 162 |
| Sep 11, 2025 | 20.00 | 20.00 | 19.45 | 20.00 | 20.00 | - | 859 |
| Sep 10, 2025 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | - | 543 |
| Sep 9, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 30 |
| Sep 8, 2025 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | -1.49% | 564 |
| Sep 5, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | -0.50% | 376 |
| Sep 4, 2025 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | - | 673 |
| Sep 3, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | -0.49% | 776 |
| Sep 2, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -3.33% | 1,097 |
| Sep 1, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 2.94% | 995 |
| Aug 29, 2025 | 21.10 | 21.90 | 20.40 | 20.40 | 20.40 | -2.86% | 795 |
| Aug 28, 2025 | 21.00 | 21.00 | 20.10 | 21.00 | 21.00 | - | 2,724 |
| Aug 27, 2025 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | 1.45% | 442 |
| Aug 26, 2025 | 21.10 | 21.10 | 20.60 | 20.70 | 20.70 | -2.36% | 1,517 |
| Aug 25, 2025 | 21.40 | 22.00 | 21.10 | 21.20 | 21.20 | -3.64% | 1,423 |
| Aug 22, 2025 | 22.40 | 22.40 | 21.30 | 22.00 | 22.00 | -1.79% | 3,952 |
| Aug 21, 2025 | 20.70 | 22.90 | 20.30 | 22.40 | 22.40 | 5.16% | 6,162 |
| Aug 20, 2025 | 19.85 | 21.40 | 19.85 | 21.30 | 21.30 | 7.30% | 9,733 |
| Aug 19, 2025 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 0.25% | 101 |
| Aug 18, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 0.25% | 378 |
| Aug 15, 2025 | 19.60 | 19.75 | 19.50 | 19.75 | 19.75 | 0.77% | 252 |
| Aug 14, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | 580 |
| Aug 13, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -1.02% | 387 |
| Aug 12, 2025 | 19.35 | 19.60 | 19.35 | 19.60 | 19.60 | 1.03% | 160 |
| Aug 11, 2025 | 19.70 | 19.80 | 19.40 | 19.40 | 19.40 | -1.52% | 337 |
| Aug 8, 2025 | 19.50 | 19.75 | 19.40 | 19.70 | 19.70 | 1.29% | 523 |
| Aug 7, 2025 | 19.35 | 19.45 | 19.35 | 19.45 | 19.45 | 0.52% | 221 |
| Aug 6, 2025 | 19.60 | 19.80 | 19.35 | 19.35 | 19.35 | -1.02% | 666 |
| Aug 5, 2025 | 19.05 | 19.75 | 19.05 | 19.55 | 19.55 | 2.09% | 224 |
| Aug 4, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 0.52% | 46 |
| Aug 1, 2025 | 19.10 | 19.45 | 19.05 | 19.05 | 19.05 | -0.26% | 348 |
| Jul 31, 2025 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | -0.26% | 256 |
| Jul 30, 2025 | 19.15 | 19.15 | 19.05 | 19.15 | 19.15 | 0.26% | 791 |
| Jul 29, 2025 | 19.35 | 19.50 | 19.10 | 19.10 | 19.10 | -1.29% | 4,101 |
| Jul 28, 2025 | 18.95 | 19.35 | 18.95 | 19.35 | 19.35 | 0.52% | 244 |
| Jul 25, 2025 | 19.65 | 19.65 | 19.00 | 19.25 | 19.25 | 1.32% | 472 |
| Jul 24, 2025 | 19.30 | 19.30 | 18.95 | 19.00 | 19.00 | 0.53% | 334 |
| Jul 23, 2025 | 19.20 | 19.30 | 18.90 | 18.90 | 18.90 | - | 194 |
| Jul 22, 2025 | 19.15 | 19.35 | 18.90 | 18.90 | 18.90 | -4.06% | 1,145 |
| Jul 21, 2025 | 18.50 | 19.80 | 18.50 | 19.70 | 19.70 | 4.23% | 2,310 |