UK markets closed

GrandVision N.V. (GVNV.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
26.60-0.15 (-0.56%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
11 May 202126.7026.8526.3526.6026.60106,982
10 May 202126.6026.8526.6026.7526.7588,692
07 May 202126.7526.8026.6526.6526.6579,339
06 May 202126.7526.9026.6526.6526.65132,081
05 May 202126.7026.8526.7026.8526.8570,468
04 May 202127.0027.0026.6526.6526.65215,406
03 May 202126.9527.0526.9026.9026.9079,804
30 Apr 202126.8526.9526.8526.9026.9066,143
29 Apr 202126.9026.9526.8526.9026.9082,037
28 Apr 202126.9526.9526.8026.8526.8542,578
27 Apr 202126.8026.9526.7526.8526.8569,423
27 Apr 20210.35 Dividend
26 Apr 202127.1027.1027.0027.1026.75142,304
23 Apr 202126.9027.1026.6527.0026.6569,275
22 Apr 202127.1027.1026.9527.0026.6589,880
21 Apr 202126.9527.1026.9527.0026.6569,612
20 Apr 202127.1027.1026.9527.1026.7542,823
19 Apr 202127.0027.1027.0027.0026.6563,229
16 Apr 202127.0527.1026.9527.0526.7033,774
15 Apr 202127.0027.0526.9027.0526.7056,812
14 Apr 202127.0527.0526.9026.9026.5521,061
13 Apr 202127.0527.0526.8526.9526.6087,767
12 Apr 202127.0527.0526.8526.9526.6075,034
09 Apr 202127.0027.0026.7526.7526.4080,245
08 Apr 202126.9026.9026.6526.7026.36147,828
07 Apr 202127.0027.0026.7526.7526.4056,846
06 Apr 202127.0027.0026.7026.8526.5056,701
01 Apr 202126.7026.7526.3026.7026.36102,663
31 Mar 202126.4026.5026.3026.3025.9676,933
30 Mar 202126.6026.6026.3026.4526.11122,441
29 Mar 202126.7026.7026.5526.5526.2139,751
26 Mar 202126.8526.8526.5026.5526.21119,372
25 Mar 202126.7526.8026.6026.7026.3687,747
24 Mar 202126.7027.0026.5526.8026.45158,588
23 Mar 202126.0026.6026.0026.5026.16382,934
22 Mar 202126.0026.3026.0026.1025.7697,909
19 Mar 202126.0026.2526.0026.1025.7654,963
18 Mar 202126.0026.1025.9526.0025.6688,266
17 Mar 202126.1526.1525.9525.9525.6194,066
16 Mar 202126.3026.3026.0026.0025.6646,566
15 Mar 202126.2026.2026.0026.0525.71129,887
12 Mar 202126.1526.1526.0026.0525.7169,614
11 Mar 202126.1026.1525.9526.0525.71122,701
10 Mar 202126.0026.2025.9026.0025.66140,496
09 Mar 202126.0026.2025.9026.0025.66209,662
08 Mar 202125.3526.1525.3525.8025.47142,188
05 Mar 202125.2025.5025.2025.4525.1275,709
04 Mar 202125.3025.4525.2525.3525.0236,309
03 Mar 202125.5025.5525.3525.3525.0258,230
02 Mar 202125.2525.4525.2025.2024.8750,968
01 Mar 202125.5025.6525.1025.5025.1787,592
26 Feb 202125.3025.3025.0025.2024.8756,754
25 Feb 202125.5025.5025.2525.5025.1723,469
24 Feb 202125.3525.5025.1525.2024.8760,604
23 Feb 202125.6525.6525.2025.3024.9746,811
22 Feb 202126.0026.0525.6025.6025.2765,219
19 Feb 202125.9526.1025.9026.0025.6673,055
18 Feb 202126.0026.1025.7026.0525.7186,565
17 Feb 202126.1526.1525.8025.9025.5745,038
16 Feb 202126.0026.2026.0026.0525.716,423
15 Feb 202126.0026.2026.0026.2025.8610,135
12 Feb 202126.1026.1526.1026.1525.8147,886
11 Feb 202126.1026.2026.0526.1525.8185,343
10 Feb 202125.8526.1025.6526.1025.76101,823
09 Feb 202125.3025.9025.3025.6525.32122,755
08 Feb 202125.3525.4525.2025.2024.8720,055
05 Feb 202125.4025.7025.4025.4025.0718,973
04 Feb 202125.5025.7525.2525.5525.2285,097
03 Feb 202125.6525.6525.3025.5025.1712,396
02 Feb 202125.1525.6025.1525.5025.1759,991
01 Feb 202124.9025.5024.7025.3024.9733,305
29 Jan 202124.8024.9524.1524.5024.1863,851
28 Jan 202125.3025.3024.7524.9024.5838,234
27 Jan 202125.3525.3525.2525.2524.9216,334
26 Jan 202125.4525.9025.4025.6025.2721,325
25 Jan 202125.5525.6025.4025.6025.2750,844
22 Jan 202125.5525.5525.3025.4025.0727,147
21 Jan 202125.4025.5025.3025.3024.978,318
20 Jan 202125.5525.5525.2525.4525.1225,230
19 Jan 202125.6025.7025.2025.2524.9242,498
18 Jan 202125.5025.6025.4525.4525.1214,973
15 Jan 202125.7525.7525.4525.5525.2218,140
14 Jan 202125.8025.8025.6025.6525.3217,228
13 Jan 202125.4026.0025.2525.7025.3737,901
12 Jan 202125.4025.5025.3025.4025.076,071
11 Jan 202125.3025.5025.2525.5025.1712,977
08 Jan 202125.6525.6525.4025.4525.1216,834
07 Jan 202125.5025.6025.3025.6025.2711,053
06 Jan 202125.4525.6525.2525.3024.9712,666
05 Jan 202125.5025.5525.2525.3525.0265,333
04 Jan 202125.8525.8525.5025.6025.2728,502
31 Dec 202025.8025.8025.5025.5025.175,339
30 Dec 202025.7525.7525.5025.6025.279,174
29 Dec 202025.4025.6025.2525.5525.2248,229
28 Dec 202025.2025.4025.2025.4025.072,071
24 Dec 202025.4025.4025.1025.2024.874,120
23 Dec 202025.3525.3524.9525.0024.6842,016
22 Dec 202025.5525.5525.2025.2024.8742,728
21 Dec 202025.3525.6025.3025.4525.1224,832
18 Dec 202025.4525.5525.0525.4025.07100,038
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...