Green Oleo SpA Historical Data - GRN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Green Oleo SpA (GRN)
Green Oleo SpA (GRN) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	2.74725274725	0.91	0.935	0.91	2250	0.935	DE
4	-0.03	-3.10880829016	0.965	0.965	0.895	7286	0.92683824	DE
12	-0.115	-10.9523809524	1.05	1.05	0.895	9880	0.95012211	DE
26	-0.043	-4.39672801636	0.978	1.115	0.895	14618	0.98664487	DE
52	-0.615	-39.6774193548	1.55	1.56	0.895	20874	1.15551546	DE
156	-0.615	-39.6774193548	1.55	1.56	0.895	20874	1.15551546	DE
260	-0.615	-39.6774193548	1.55	1.56	0.895	20874	1.15551546	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715615700	0.935	0	0.00	0.935	0.935	0.935	0
1715356500	0.935	0	0.00	0.935	0.935	0.935	1500
1715270100	0.935	0.01	1.08	0.91	0.935	0.91	3000
1715183700	0.925	0	0.00	0.925	0.925	0.925	0
1715097300	0.925	0	0.00	0.925	0.925	0.925	0
1715010900	0.925	0.015	1.65	0.935	0.935	0.925	4500
1714751700	0.91	0	0.00	0.895	0.91	0.895	3000
1714665300	0.91	0.01	1.11	0.905	0.91	0.905	6000
1714492500	0.9	-0.01	-1.10	0.905	0.905	0.9	15000
1714406100	0.91	-0.025	-2.67	0.915	0.92	0.91	30000
1714146900	0.935	-0.025	-2.60	0.935	0.935	0.935	6000
1714060500	0.96	0	0.00	0.96	0.96	0.96	0
1713974100	0.96	0.01	1.05	0.95	0.96	0.91	19500
1713887700	0.95	0	0.00	0.95	0.95	0.95	4500
1713801300	0.95	0	0.00	0.95	0.95	0.95	0
1713542100	0.95	0	0.00	0.95	0.95	0.95	1500
1713455700	0.95	0	0.00	0.95	0.95	0.95	1500
1713369300	0.95	-0.015	-1.55	0.95	0.95	0.95	4500
1713282900	0.965	0.02	2.12	0.965	0.965	0.965	1500
1713196500	0.945	-0.005	-0.53	0.945	0.945	0.945	1500
1712937300	0.95	0	0.00	0.965	0.975	0.95	18000
1712850900	0.95	0	0.00	0.95	0.95	0.93	7500
1712764500	0.95	0	0.00	0.95	0.95	0.95	0
1712678100	0.95	-0.005	-0.52	0.955	0.955	0.95	4500
1712591700	0.955	0.01	1.06	0.95	0.955	0.95	3000
1712332500	0.945	0	0.00	0.945	0.945	0.945	4500
1712246100	0.945	0	0.00	0.96	0.96	0.945	3000
1712159700	0.945	0	0.00	0.945	0.945	0.945	0
1712073300	0.945	-0.001	-0.11	0.96	0.96	0.945	3000
1711644900	0.946	0.008	0.85	0.96	0.96	0.946	3000
1711558500	0.938	0.02	2.18	0.94	0.944	0.938	10500
1711472100	0.918	-0.072	-7.27	0.93	0.934	0.9	103500
1711385700	0.99	0	0.00	0.99	0.99	0.99	0
1711126500	0.99	0.018	1.85	0.99	0.99	0.99	4500
1711040100	0.972	0.024	2.53	0.962	0.996	0.962	15000
1710953700	0.948	-0.02	-2.07	0.948	0.948	0.948	1500
1710867300	0.968	-0.022	-2.22	0.968	0.968	0.968	7500
1710780900	0.99	0.01	1.02	0.99	0.99	0.99	1500
1710521700	0.98	0	0.00	0.98	0.98	0.98	1500
1710435300	0.98	0.034	3.59	0.964	0.98	0.964	7500
1710348900	0.946	0	0.00	0.946	0.946	0.946	1500
1710262500	0.946	-0.022	-2.27	0.968	0.968	0.916	30000
1710176100	0.968	-0.022	-2.22	0.994	0.994	0.968	15000
1709916900	0.99	0	0.00	0.99	0.99	0.99	0
1709830500	0.99	0	0.00	0.99	0.99	0.99	0
1709744100	0.99	0.01	1.02	1.0049999	1.03	0.978	31500
1709657700	0.98	0.01	1.03	0.98	0.98	0.98	1500
1709571300	0.97	-0.02	-2.02	0.984	0.986	0.97	18000
1709312100	0.99	0	0.00	1	1	0.99	3000
1709225700	0.99	-0.004	-0.40	0.99	0.99	0.99	1500
1709139300	0.994	0	0.00	0.994	0.994	0.994	0
1709052900	0.994	-0.026	-2.55	1	1.01	0.994	10500
1708966500	1.02	0.02	2.00	1	1.02	1	3000
1708707300	1	-0.01	-0.99	1	1	1	3000
1708620900	1.01	-0.04	-3.35	1.02	1.035	1.01	21000
1708534500	1.045	0.03	2.96	1.04	1.045	1.04	3000
1708448100	1.0149999	-0.03	-2.40	1.05	1.05	1.0149999	9000
1708361700	1.04	0.03	2.97	1.04	1.045	1.04	6000
1708102500	1.01	0	0.00	1.01	1.01	1.01	0
1708016100	1.01	-0.03	-2.88	1.0149999	1.04	1.01	9000
1707929700	1.04	0.02	1.96	1.04	1.04	1.04	3000

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