UK markets closed

Grange Resources Ltd (GRR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.2500+0.0080 (+3.31%)
At close: 08:08AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.25000.25000.25000.25000.25008,000
06 May 20240.24200.24200.24200.24200.2420-
03 May 20240.24200.24200.24200.24200.2420-
02 May 20240.23600.23600.23600.23600.2360-
30 Apr 20240.24400.24400.24400.24400.2440-
29 Apr 20240.23800.23800.23800.23800.2380-
26 Apr 20240.23200.23200.23200.23200.2320-
25 Apr 20240.25400.25400.25400.25400.2540-
24 Apr 20240.25200.25200.25200.25200.2520-
23 Apr 20240.25200.25200.25200.25200.2520-
22 Apr 20240.24800.24800.24800.24800.2480-
19 Apr 20240.24400.24400.24400.24400.2440-
18 Apr 20240.25000.25000.25000.25000.2500-
17 Apr 20240.25400.25400.25400.25400.2540-
16 Apr 20240.24800.24800.24800.24800.2480-
15 Apr 20240.25800.25800.25800.25800.2580-
12 Apr 20240.25800.25800.25800.25800.2580-
11 Apr 20240.26600.26600.26600.26600.2660-
10 Apr 20240.26200.26200.26200.26200.2620-
09 Apr 20240.25000.25000.25000.25000.2500-
08 Apr 20240.25800.25800.25800.25800.2580-
05 Apr 20240.25800.25800.25800.25800.2580-
04 Apr 20240.25800.25800.25800.25800.2580-
03 Apr 20240.25600.25600.25600.25600.2560-
02 Apr 20240.25600.25600.25600.25600.2560-
28 Mar 20240.25180.25180.25180.25180.2518-
27 Mar 20240.24320.24320.24320.24320.2432-
26 Mar 20240.24320.24320.24320.24320.2432-
25 Mar 20240.24000.24000.24000.24000.2400-
22 Mar 20240.24000.24000.24000.24000.2400-
21 Mar 20240.24440.24440.24440.24440.2444-
20 Mar 20240.23940.23940.23940.23940.2394-
19 Mar 20240.23600.23600.23600.23600.2360-
18 Mar 20240.23000.23000.23000.23000.2300-
15 Mar 20240.23480.23480.23480.23480.2348-
14 Mar 20240.24100.24100.24100.24100.2410-
13 Mar 20240.24400.24400.24400.24400.2440-
12 Mar 20240.26000.26000.26000.26000.2600-
12 Mar 20240.02 Dividend
11 Mar 20240.26720.26720.26720.26720.2472-
08 Mar 20240.26760.26760.26760.26760.2476-
07 Mar 20240.25800.25800.25800.25800.2387-
06 Mar 20240.25940.25940.25940.25940.2400-
05 Mar 20240.25800.25800.25800.25800.2387-
04 Mar 20240.25700.25700.25700.25700.2378-
01 Mar 20240.26300.26300.26300.26300.2433-
29 Feb 20240.25120.25120.25120.25120.2324-
28 Feb 20240.23960.23960.23960.23960.2217-
27 Feb 20240.24060.24060.24060.24060.2226-
26 Feb 20240.25000.25000.25000.25000.2313-
23 Feb 20240.24780.24780.24780.24780.2293-
22 Feb 20240.25060.25060.25060.25060.2318-
21 Feb 20240.24760.24760.24760.24760.2291-
20 Feb 20240.25620.25620.25620.25620.2370-
19 Feb 20240.25640.25640.25640.25640.2372-
16 Feb 20240.25600.25600.25600.25600.2368-
15 Feb 20240.25260.25260.25260.25260.2337-
14 Feb 20240.25240.25240.25240.25240.2335-
13 Feb 20240.25580.25580.25580.25580.2367-
12 Feb 20240.25820.25820.25820.25820.2389-
09 Feb 20240.26660.26660.26660.26660.2466-
08 Feb 20240.26700.26700.26700.26700.2470-
07 Feb 20240.27660.27660.27660.27660.2559-
06 Feb 20240.26160.26160.26160.26160.2420-
05 Feb 20240.26400.26400.26400.26400.2442-
02 Feb 20240.27360.27360.27360.27360.2531-
01 Feb 20240.27020.27020.27020.27020.2500-
31 Jan 20240.27380.27380.27380.27380.2533-
30 Jan 20240.27580.27580.27580.27580.2552-
29 Jan 20240.27440.27440.27440.27440.2539-
26 Jan 20240.28020.28020.28020.28020.2592-
25 Jan 20240.27860.27860.27860.27860.2577-
24 Jan 20240.25860.25860.25860.25860.2392-
23 Jan 20240.25580.25580.25580.25580.2367-
22 Jan 20240.24640.24640.24640.24640.2280-
19 Jan 20240.24660.24660.24660.24660.2281-
18 Jan 20240.25140.25140.25140.25140.2326-
17 Jan 20240.25180.25180.25180.25180.2330-
16 Jan 20240.25600.25600.25600.25600.2368-
15 Jan 20240.27240.27240.27240.27240.2520-
12 Jan 20240.27240.27240.27240.27240.2520-
11 Jan 20240.27020.27020.27020.27020.2500-
10 Jan 20240.26760.26760.26760.26760.2476-
09 Jan 20240.27320.27320.27320.27320.2528-
08 Jan 20240.27380.27380.27380.27380.2533-
05 Jan 20240.28840.28840.28840.28840.2668-
04 Jan 20240.28180.28180.28180.28180.2607-
03 Jan 20240.28740.28740.28740.28740.2659-
02 Jan 20240.29700.29700.29700.29700.2748-
29 Dec 20230.27600.27600.27600.27600.2553-
28 Dec 20230.27800.27800.27800.27800.2572-
27 Dec 20230.27340.27340.27340.27340.2529-
22 Dec 20230.25460.25460.25460.25460.2355-
21 Dec 20230.25140.25140.25140.25140.2326-
20 Dec 20230.25800.25800.25800.25800.2387-
19 Dec 20230.25360.25360.25360.25360.2346-
18 Dec 20230.25420.25420.25420.25420.2352-
15 Dec 20230.24600.24600.24600.24600.2276-
14 Dec 20230.23960.23960.23960.23960.2217-
13 Dec 20230.23020.23020.23020.23020.2130-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...