Graines Voltz (GRVO.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:24PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.80 | 23.80 | 22.90 | 23.00 | 23.00 | 414 |
| 02 May 2024 | 23.00 | 23.40 | 22.30 | 23.40 | 23.40 | 6,357 |
| 30 Apr 2024 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | 215 |
| 29 Apr 2024 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | 345 |
| 26 Apr 2024 | 23.30 | 23.90 | 23.30 | 23.30 | 23.30 | 612 |
| 25 Apr 2024 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | 82 |
| 24 Apr 2024 | 23.10 | 24.00 | 23.00 | 24.00 | 24.00 | 437 |
| 23 Apr 2024 | 24.40 | 24.40 | 22.80 | 23.10 | 23.10 | 234 |
| 22 Apr 2024 | 22.70 | 24.40 | 22.70 | 24.40 | 24.40 | 1,119 |
| 19 Apr 2024 | 22.60 | 22.90 | 22.60 | 22.70 | 22.70 | 372 |
| 18 Apr 2024 | 22.30 | 22.60 | 22.10 | 22.60 | 22.60 | 188 |
| 17 Apr 2024 | 22.20 | 22.30 | 22.10 | 22.30 | 22.30 | 180 |
| 16 Apr 2024 | 22.20 | 22.50 | 22.10 | 22.10 | 22.10 | 383 |
| 15 Apr 2024 | 22.20 | 22.70 | 21.90 | 22.20 | 22.20 | 1,150 |
| 12 Apr 2024 | 22.00 | 22.50 | 22.00 | 22.20 | 22.20 | 733 |
| 11 Apr 2024 | 22.00 | 22.40 | 22.00 | 22.10 | 22.10 | 860 |
| 10 Apr 2024 | 22.20 | 22.50 | 22.10 | 22.10 | 22.10 | 482 |
| 09 Apr 2024 | 22.50 | 22.50 | 22.00 | 22.40 | 22.40 | 446 |
| 08 Apr 2024 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 551 |
| 05 Apr 2024 | 22.10 | 22.70 | 21.80 | 22.40 | 22.40 | 1,171 |
| 04 Apr 2024 | 23.10 | 23.10 | 22.00 | 22.30 | 22.30 | 2,162 |
| 03 Apr 2024 | 23.60 | 24.00 | 23.30 | 23.30 | 23.30 | 837 |
| 02 Apr 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 399 |
| 28 Mar 2024 | 25.00 | 25.45 | 24.00 | 24.00 | 24.00 | 1,009 |
| 27 Mar 2024 | 25.00 | 25.50 | 25.00 | 25.05 | 25.05 | 1,020 |
| 26 Mar 2024 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 455 |
| 25 Mar 2024 | 25.80 | 26.00 | 25.35 | 25.45 | 25.45 | 853 |
| 22 Mar 2024 | 26.80 | 26.80 | 25.10 | 26.75 | 26.75 | 334 |
| 21 Mar 2024 | 26.20 | 26.75 | 26.20 | 26.75 | 26.75 | 102 |
| 20 Mar 2024 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | 642 |
| 19 Mar 2024 | 26.50 | 26.80 | 26.50 | 26.50 | 26.50 | 67 |
| 18 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 224 |
| 15 Mar 2024 | 26.50 | 26.80 | 26.50 | 26.50 | 26.50 | 206 |
| 14 Mar 2024 | 27.00 | 27.00 | 26.40 | 26.45 | 26.45 | 4,760 |
| 13 Mar 2024 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 1,040 |
| 12 Mar 2024 | 27.00 | 27.20 | 26.25 | 27.05 | 27.05 | 3,978 |
| 11 Mar 2024 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | 4,294 |
| 08 Mar 2024 | 27.10 | 27.20 | 27.00 | 27.20 | 27.20 | 3,478 |
| 07 Mar 2024 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 1,105 |
| 06 Mar 2024 | 27.05 | 27.20 | 27.05 | 27.10 | 27.10 | 805 |
| 05 Mar 2024 | 27.20 | 27.20 | 27.00 | 27.05 | 27.05 | 590 |
| 04 Mar 2024 | 27.20 | 27.55 | 27.15 | 27.20 | 27.20 | 1,339 |
| 01 Mar 2024 | 28.00 | 28.00 | 27.30 | 28.00 | 28.00 | 532 |
| 29 Feb 2024 | 28.00 | 28.00 | 27.50 | 27.85 | 27.85 | 687 |
| 28 Feb 2024 | 27.80 | 28.00 | 27.25 | 28.00 | 28.00 | 913 |
| 27 Feb 2024 | 27.50 | 27.80 | 27.15 | 27.25 | 27.25 | 709 |
| 26 Feb 2024 | 27.05 | 27.95 | 27.05 | 27.95 | 27.95 | 414 |
| 23 Feb 2024 | 27.70 | 27.90 | 27.10 | 27.10 | 27.10 | 171 |
| 22 Feb 2024 | 27.85 | 27.85 | 27.00 | 27.75 | 27.75 | 778 |
| 21 Feb 2024 | 27.10 | 27.10 | 27.05 | 27.05 | 27.05 | 142 |
| 20 Feb 2024 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | 266 |
| 19 Feb 2024 | 27.20 | 28.00 | 27.10 | 27.35 | 27.35 | 83 |
| 16 Feb 2024 | 28.00 | 28.00 | 27.25 | 27.95 | 27.95 | 352 |
| 15 Feb 2024 | 27.05 | 28.10 | 27.05 | 27.60 | 27.60 | 350 |
| 14 Feb 2024 | 27.95 | 28.00 | 27.00 | 27.00 | 27.00 | 108 |
| 13 Feb 2024 | 27.05 | 27.50 | 27.05 | 27.50 | 27.50 | 261 |
| 12 Feb 2024 | 27.05 | 27.10 | 27.00 | 27.05 | 27.05 | 438 |
| 09 Feb 2024 | 27.05 | 27.20 | 27.05 | 27.20 | 27.20 | 567 |
| 08 Feb 2024 | 27.05 | 27.20 | 27.00 | 27.00 | 27.00 | 330 |
| 07 Feb 2024 | 27.05 | 27.10 | 27.00 | 27.05 | 27.05 | 681 |
| 06 Feb 2024 | 27.25 | 27.40 | 27.00 | 27.05 | 27.05 | 780 |
| 05 Feb 2024 | 27.20 | 27.40 | 27.20 | 27.25 | 27.25 | 1,085 |
| 02 Feb 2024 | 27.05 | 27.40 | 27.00 | 27.40 | 27.40 | 1,563 |
| 01 Feb 2024 | 27.80 | 28.45 | 25.25 | 27.15 | 27.15 | 20,594 |
| 31 Jan 2024 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | 361 |
| 30 Jan 2024 | 29.30 | 29.75 | 29.10 | 29.15 | 29.15 | 337 |
| 29 Jan 2024 | 29.15 | 29.60 | 29.15 | 29.30 | 29.30 | 230 |
| 26 Jan 2024 | 29.80 | 30.00 | 29.15 | 29.20 | 29.20 | 3,887 |
| 25 Jan 2024 | 29.25 | 29.85 | 29.25 | 29.80 | 29.80 | 240 |
| 24 Jan 2024 | 29.10 | 30.00 | 29.10 | 29.50 | 29.50 | 870 |
| 23 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 40 |
| 22 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 539 |
| 19 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 260 |
| 18 Jan 2024 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | 455 |
| 17 Jan 2024 | 29.10 | 29.30 | 29.10 | 29.10 | 29.10 | 112 |
| 16 Jan 2024 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | 1,114 |
| 15 Jan 2024 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 578 |
| 12 Jan 2024 | 29.50 | 29.50 | 29.20 | 29.25 | 29.25 | 469 |
| 11 Jan 2024 | 29.45 | 30.00 | 29.10 | 30.00 | 30.00 | 1,040 |
| 10 Jan 2024 | 29.20 | 29.30 | 29.10 | 29.15 | 29.15 | 445 |
| 09 Jan 2024 | 29.55 | 29.65 | 29.50 | 29.65 | 29.65 | 263 |
| 08 Jan 2024 | 29.50 | 29.85 | 29.50 | 29.50 | 29.50 | 1,506 |
| 05 Jan 2024 | 29.80 | 29.80 | 29.10 | 29.15 | 29.15 | 1,174 |
| 04 Jan 2024 | 29.50 | 29.85 | 29.10 | 29.25 | 29.25 | 1,203 |
| 03 Jan 2024 | 29.20 | 29.35 | 29.10 | 29.15 | 29.15 | 971 |
| 02 Jan 2024 | 29.15 | 29.80 | 29.10 | 29.15 | 29.15 | 835 |
| 29 Dec 2023 | 29.50 | 29.60 | 29.10 | 29.20 | 29.20 | 360 |
| 28 Dec 2023 | 29.50 | 29.50 | 29.10 | 29.50 | 29.50 | 223 |
| 27 Dec 2023 | 28.40 | 29.55 | 28.40 | 29.10 | 29.10 | 1,004 |
| 22 Dec 2023 | 29.95 | 29.95 | 29.10 | 29.55 | 29.55 | 1,129 |
| 21 Dec 2023 | 29.60 | 30.00 | 29.50 | 29.95 | 29.95 | 835 |
| 20 Dec 2023 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | 464 |
| 19 Dec 2023 | 29.60 | 30.40 | 29.60 | 30.00 | 30.00 | 508 |
| 18 Dec 2023 | 29.50 | 30.45 | 29.50 | 29.95 | 29.95 | 889 |
| 15 Dec 2023 | 29.50 | 29.50 | 28.15 | 29.40 | 29.40 | 5,326 |
| 14 Dec 2023 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | 4,763 |
| 13 Dec 2023 | 30.45 | 31.35 | 30.00 | 30.00 | 30.00 | 902 |
| 12 Dec 2023 | 30.90 | 31.20 | 30.40 | 30.50 | 30.50 | 594 |
| 11 Dec 2023 | 31.95 | 31.95 | 30.35 | 31.00 | 31.00 | 1,128 |
| 08 Dec 2023 | 30.70 | 31.35 | 30.00 | 30.50 | 30.50 | 758 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.