Grifal SpA Historical Data - GRAL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Grifal SpA (GRAL)
Grifal SpA (GRAL) Historical

Grifal SpA (GRAL)

2.27

-0.01

(-0.44%)

Closed June 08 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	1.79372197309	2.23	2.35	2.17	11875	2.25189474	DE
4	0.14	6.57276995305	2.13	2.35	2.12	8972	2.23226006	DE
12	0.25	12.3762376238	2.02	2.35	1.97	8861	2.18952978	DE
26	-0.03	-1.30434782609	2.3	2.68	1.935	11581	2.25512362	DE
52	-0.29	-11.328125	2.56	2.91	1.935	8491	2.33312034	DE
156	-1.4	-38.1471389646	3.67	4.97	1.8	14572	3.26116646	DE
260	-2.41	-51.4957264957	4.68	5.26	1.8	21027	3.30602717	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717775700	2.27	-0.01	-0.44	2.3	2.3	2.23	10500
1717689300	2.2799999	0.06	2.70	2.23	2.35	2.22	29000
1717602900	2.22	0.05	2.30	2.2	2.2799999	2.2	13500
1717516500	2.17	0	0.00	2.17	2.17	2.17	0
1717430100	2.17	-0.01	-0.46	2.18	2.18	2.17	2500
1717170900	2.18	-0.04	-1.80	2.23	2.24	2.18	2500
1717084500	2.22	0.07	3.26	2.17	2.25	2.14	18500
1716998100	2.15	-0.02	-0.92	2.14	2.15	2.12	6000
1716911700	2.17	0	0.00	2.17	2.17	2.17	2000
1716825300	2.17	-0.02	-0.91	2.15	2.17	2.13	8000
1716566100	2.19	0.01	0.46	2.19	2.19	2.19	500
1716479700	2.18	-0.02	-0.91	2.19	2.19	2.18	2500
1716393300	2.2	-0.04	-1.79	2.22	2.22	2.2	8000
1716306900	2.24	-0.04	-1.75	2.24	2.24	2.24	1000
1716220500	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1715961300	2.2799999	0.06	2.70	2.25	2.2799999	2.22	7000
1715874900	2.22	-0.06	-2.63	2.2799999	2.2799999	2.22	4000
1715788500	2.2799999	0.09	4.11	2.2	2.29	2.2	35500
1715702100	2.19	0.02	0.92	2.18	2.19	2.15	9500
1715615700	2.17	0.01	0.46	2.13	2.17	2.13	6500
1715356500	2.16	0.04	1.89	2.13	2.16	2.12	5000
1715270100	2.12	-0.05	-2.30	2.13	2.13	2.12	2000
1715183700	2.17	0	0.00	2.18	2.18	2.13	2000
1715097300	2.17	0.06	2.84	2.16	2.18	2.15	5500
1715010900	2.11	-0.05	-2.31	2.13	2.15	2.11	7000
1714751700	2.16	-0.04	-1.82	2.2	2.2599999	2.13	12500
1714665300	2.2	-0.04	-1.79	2.2	2.2	2.19	2000
1714492500	2.24	0	0.00	2.24	2.24	2.24	500
1714406100	2.24	0.08	3.70	2.16	2.24	2.16	5000
1714146900	2.16	0.04	1.89	2.12	2.18	2.1	11000
1714060500	2.12	-0.08	-3.64	2.18	2.18	2.12	3500
1713974100	2.2	-0.01	-0.45	2.2	2.2	2.2	1000
1713887700	2.21	0.01	0.45	2.16	2.21	2.16	1000
1713801300	2.2	0.03	1.38	2.15	2.2	2.15	1500
1713542100	2.17	-0.08	-3.56	2.17	2.17	2.17	3000
1713455700	2.25	0	0.00	2.2599999	2.2599999	2.18	9000
1713369300	2.25	0.16	7.66	2.02	2.33	2.02	46500
1713282900	2.09	-0.01	-0.48	2.06	2.09	2.0099999	6000
1713196500	2.1	0	0.00	2.1	2.1	2.1	0
1712937300	2.1	0	0.00	2.1	2.1	2.1	1500
1712850900	2.1	0.02	0.96	2.1	2.1	2.1	1000
1712764500	2.08	-0.04	-1.89	2.12	2.12	2.08	2000
1712678100	2.12	-0.07	-3.20	2.13	2.13	2.12	1000
1712591700	2.19	0.02	0.92	2.13	2.2	2.12	5500
1712332500	2.17	0.03	1.40	2.17	2.17	2.17	500
1712246100	2.14	-0.01	-0.47	2.19	2.19	2.14	4500
1712159700	2.15	0.01	0.47	2.18	2.18	2.15	7000
1712073300	2.14	-0.08	-3.60	2.18	2.18	2.12	9000
1711644900	2.22	0.01	0.45	2.19	2.3	2.19	25500
1711558500	2.21	-0.02	-0.90	2.25	2.29	2.21	14000
1711472100	2.23	0.19	9.31	2.05	2.2599999	2.05	53500
1711385700	2.04	0.04	2.00	2.04	2.05	2.02	10500
1711126500	2	-0.04	-1.96	2.02	2.02	2	6000
1711040100	2.04	-0.01	-0.49	2.04	2.04	2	7500
1710953700	2.05	-0.06	-2.84	2.14	2.14	2.0299999	22500
1710867300	2.11	0.06	2.93	2.05	2.11	2	14500
1710780900	2.05	0.03	1.49	2.0299999	2.05	1.97	7500
1710521700	2.02	0.05	2.80	2.02	2.02	2	4500
1710435300	1.965	-0.02	-0.76	1.985	2	1.965	6500
1710348900	1.98	-0.1	-4.81	2.0299999	2.0299999	1.935	75000
1710262500	2.08	-0.07	-3.26	2.16	2.19	2.02	15000
1710176100	2.15	0.05	2.38	2.14	2.15	2.14	1500
1709916900	2.1	0	0.00	2.09	2.1	2.08	7000

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions