tiprankstipranks
Green Oleo S.P.A. (IT:GRN)
:GRN
Italy Market
GRN
Green Oleo S.P.A.
RESEARCH TOOLSreports

Green Oleo S.P.A. (GRN) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 30, 2026
0.54
0.54
0.54
0.54
0.54
-1.83%
13,500
2.51
Jun 29, 2026
0.55
0.55
0.55
0.55
0.55
-1.80%
9,000
1.66
Jun 26, 2026
0.58
0.58
0.56
0.56
0.56
-4.31%
33,000
6.45
Jun 25, 2026
0.58
0.60
0.57
0.58
0.58
0.00%
0
0.00
Jun 24, 2026
0.57
0.58
0.57
0.58
0.58
-1.69%
7,500
1.49
Jun 23, 2026
0.59
0.59
0.57
0.59
0.59
0.00%
0
0.00
Jun 22, 2026
0.59
0.59
0.57
0.59
0.59
0.00%
0
0.00
Jun 19, 2026
0.59
0.60
0.57
0.59
0.59
0.00%
0
0.00
Jun 18, 2026
0.59
0.60
0.56
0.59
0.59
0.00%
0
0.00
Jun 17, 2026
0.60
0.60
0.59
0.59
0.59
0.00%
10,500
2.13
Jun 16, 2026
0.59
0.62
0.58
0.59
0.59
0.00%
0
0.00
Jun 15, 2026
0.57
0.59
0.56
0.59
0.59
+4.42%
30,000
6.53
Jun 12, 2026
0.58
0.58
0.57
0.57
0.57
-1.74%
4,500
0.99
Jun 11, 2026
0.58
0.58
0.58
0.58
0.58
-4.17%
4,500
1.01
Jun 10, 2026
0.59
0.60
0.59
0.60
0.60
0.00%
9,000
2.07
Jun 09, 2026
0.60
0.60
0.59
0.60
0.60
+1.69%
9,000
2.01
Jun 08, 2026
0.59
0.61
0.59
0.59
0.59
0.00%
0
0.00
Jun 05, 2026
0.59
0.59
0.59
0.59
0.59
+0.85%
1,500
0.32
Jun 04, 2026
0.59
0.59
0.59
0.59
0.59
-2.50%
1,500
0.30
Jun 03, 2026
0.60
0.62
0.59
0.60
0.60
0.00%
0
0.00
Jun 02, 2026
0.59
0.60
0.59
0.60
0.60
+1.69%
9,000
1.71
Jun 01, 2026
0.60
0.60
0.59
0.59
0.59
-1.67%
4,500
0.86
May 29, 2026
0.60
0.62
0.59
0.60
0.60
0.00%
0
0.00
May 28, 2026
0.65
0.65
0.60
0.60
0.60
+0.84%
18,000
3.14
May 27, 2026
0.61
0.61
0.60
0.60
0.60
-2.46%
51,000
10.35
May 26, 2026
0.61
0.61
0.61
0.61
0.61
-2.40%
9,000
1.85
May 25, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
12,000
2.51
May 22, 2026
0.63
0.64
0.61
0.63
0.63
0.00%
0
0.00
May 21, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
15,000
3.25
May 20, 2026
0.63
0.67
0.63
0.63
0.63
0.00%
0
0.00
May 19, 2026
0.63
0.67
0.63
0.63
0.63
0.00%
0
0.00
May 18, 2026
0.63
0.69
0.63
0.63
0.63
0.00%
0
0.00
May 15, 2026
0.63
0.67
0.63
0.63
0.63
0.00%
0
0.00
May 14, 2026
0.63
0.67
0.63
0.63
0.63
0.00%
0
0.00
May 13, 2026
0.63
0.67
0.63
0.63
0.63
0.00%
0
0.00
May 12, 2026
0.63
0.63
0.63
0.63
0.63
-3.85%
1,500
0.28
May 11, 2026
0.65
0.65
0.65
0.65
0.65
-1.52%
3,000
0.51
May 08, 2026
0.66
0.69
0.66
0.66
0.66
0.00%
0
0.00
May 07, 2026
0.66
0.69
0.66
0.66
0.66
0.00%
0
0.00
May 06, 2026
0.66
0.69
0.66
0.66
0.66
0.00%
0
0.00
May 05, 2026
0.66
0.66
0.66
0.66
0.66
-0.75%
6,000
1.03
May 04, 2026
0.67
0.69
0.66
0.67
0.67
0.00%
0
0.00
May 01, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Apr 30, 2026
0.67
0.67
0.67
0.67
0.67
+2.31%
10,500
1.71
Apr 29, 2026
0.66
0.66
0.65
0.65
0.65
-3.70%
9,000
1.48
Apr 28, 2026
0.68
0.68
0.66
0.68
0.68
0.00%
0
0.00
Apr 27, 2026
0.67
0.68
0.67
0.68
0.68
+3.05%
9,000
1.51
Apr 24, 2026
0.66
0.66
0.66
0.66
0.66
-2.24%
3,000
0.48
Apr 23, 2026
0.67
0.67
0.66
0.67
0.67
0.00%
0
0.00
Apr 22, 2026
0.68
0.68
0.67
0.67
0.67
-4.96%
9,000
1.36
Rows:
50