U.S. Markets closed

Groothandelsgebouw NV (GROHA.AS)


Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
48.59-0.56 (-1.14%)
At close: 4:29PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201748.6248.6248.5948.5948.59490
May 25, 201749.1549.1549.1549.1549.15300
May 24, 201749.6049.6049.1549.1549.15469
May 23, 201749.7549.8849.7549.8849.881,223
May 22, 201749.8949.8949.8949.8949.89281
May 19, 201752.8452.8449.5749.5749.5735
May 18, 201749.5849.5849.5749.5749.57522
May 17, 201749.5749.5749.5749.5749.57-
May 16, 201749.5749.5749.5749.5749.57800
May 15, 201748.9748.9748.9748.9748.97-
May 12, 201748.9748.9748.9748.9748.97-
May 11, 201748.9748.9748.9748.9748.97200
May 10, 201752.0052.0052.0052.0052.00-
May 09, 201752.0052.0052.0052.0052.00-
May 08, 201752.0052.0052.0052.0052.00193
May 05, 201751.5051.5051.5051.5051.50-
May 04, 201751.5051.5051.5051.5051.50-
May 03, 201751.5051.5051.5051.5051.50-
May 02, 201751.5051.5051.5051.5051.50-
Apr 28, 201751.5051.5051.5051.5051.50-
Apr 27, 201751.5051.5051.5051.5051.50-
Apr 26, 201751.5051.5051.5051.5051.50288
Apr 25, 201752.0052.0052.0052.0052.00288
Apr 25, 20171.55 Dividend
Apr 24, 201752.5552.5552.5552.5552.551,515
Apr 21, 201752.6052.6052.6052.6052.60550
Apr 20, 201752.5652.5652.5652.5652.56-
Apr 19, 201753.0053.0052.5652.5652.56384
Apr 18, 201752.0052.5652.0052.5652.56266
Apr 13, 201752.0052.0052.0052.0052.00-
Apr 12, 201752.0052.0052.0052.0052.00-
Apr 11, 201752.0052.0052.0052.0052.00155
Apr 10, 201752.0052.0052.0052.0052.00-
Apr 07, 201752.0052.0052.0052.0052.00-
Apr 06, 201752.0052.0052.0052.0052.005
Apr 05, 201752.0052.0052.0052.0052.00-
Apr 04, 201752.0052.0052.0052.0052.00140
Apr 03, 201751.5051.5051.5051.5051.50290
Mar 31, 201752.0052.0052.0052.0052.00-
Mar 30, 201752.0052.0052.0052.0052.00-
Mar 29, 201752.0052.0052.0052.0052.00100
Mar 28, 201751.5051.5051.5051.5051.50-
Mar 27, 201751.5051.5051.5051.5051.5020
Mar 24, 201750.5051.5050.5051.5051.5051
Mar 23, 201751.5051.5051.5051.5051.50-
Mar 22, 201751.5051.5051.5051.5051.50-
Mar 21, 201751.5051.5051.5051.5051.50-
Mar 20, 201751.5051.5051.5051.5051.5070
Mar 17, 201750.5050.5050.5050.5050.5030
Mar 16, 201750.5050.5050.5050.5050.50-
Mar 15, 201750.5050.5050.5050.5050.50-
Mar 14, 201750.5050.5050.5050.5050.50-
Mar 13, 201750.5050.5050.5050.5050.50370
Mar 10, 201750.4550.4550.4550.4550.45-
Mar 09, 201750.4550.4550.4550.4550.45-
Mar 08, 201750.4550.4550.4550.4550.45-
Mar 07, 201750.4550.4550.4550.4550.45100
Mar 06, 201749.5049.5049.5049.5049.50-
Mar 03, 201749.5049.5049.5049.5049.50-
Mar 02, 201749.5049.5049.5049.5049.50-
Mar 01, 201749.5049.5049.5049.5049.50470
Feb 28, 201749.0049.0049.0049.0049.00250
Feb 27, 201750.9050.9047.8047.8047.80123
Feb 24, 201750.9050.9050.9050.9050.90-
Feb 23, 201750.9050.9050.9050.9050.9010
Feb 22, 201750.9050.9050.9050.9050.9078
Feb 21, 201750.5050.5050.5050.5050.50-
Feb 20, 201750.0050.5050.0050.5050.50522
Feb 17, 201750.0050.0050.0050.0050.00118
Feb 16, 201750.0050.0050.0050.0050.00-
Feb 15, 201747.5050.0047.5050.0050.00297
Feb 14, 201748.0048.0048.0048.0048.00-
Feb 13, 201748.0048.0048.0048.0048.00-
Feb 10, 201748.0048.0048.0048.0048.00-
Feb 09, 201748.0048.0048.0048.0048.00-
Feb 08, 201748.0048.0048.0048.0048.00-
Feb 07, 201748.0048.0048.0048.0048.00-
Feb 06, 201748.0048.0048.0048.0048.00112
Feb 03, 201747.5047.5047.5047.5047.501,073
Feb 02, 201748.0048.0048.0048.0048.0010
Feb 01, 201747.0147.2547.0147.2547.2570
Jan 31, 201747.5047.5047.5047.5047.50-
Jan 30, 201747.5047.5047.5047.5047.50237
Jan 27, 201746.5047.5046.5047.5047.50589
Jan 26, 201746.5046.5046.5046.5046.50616
Jan 25, 201748.0048.0048.0048.0048.00-
Jan 24, 201748.0048.0048.0048.0048.00-
Jan 23, 201748.0048.0048.0048.0048.00100
Jan 20, 201749.2049.2049.2049.2049.20-
Jan 19, 201749.2049.2049.2049.2049.205
Jan 18, 201748.7048.7048.7048.7048.70-
Jan 17, 201748.7048.7048.7048.7048.7090
Jan 16, 201748.5048.5048.5048.5048.50-
Jan 13, 201748.5048.5048.5048.5048.5010
Jan 12, 201748.2048.2048.2048.2048.20-
Jan 11, 201749.5049.5048.2048.2048.20210
Jan 10, 201747.8048.0047.8048.0048.00137
Jan 09, 201746.5046.5046.5046.5046.501,850
Jan 06, 201746.1146.1146.1146.1146.11-
Jan 05, 201746.1146.1146.1146.1146.11127
*Close price adjusted for dividends and splits.
Loading more data...