BME · GRI · stock
Griñó Ecologic, S.A. (GRI) stock price history
Every BME trading session of Griñó Ecologic, S.A. from Jul 29, 2011 to Nov 12, 2026: 3,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRI adjusted close, 2011 to 2026
- €4.74
- All time high, 2014
- €1.70
- 52 week high, €0.9300 low
- 3,841
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
GRI key facts
- Griñó Ecologic, S.A. (GRI) closed at €1.54 on Nov 12, 2026 on BME.
- GRI's all time high close is €4.74, set on Mar 26, 2014; its all time low close is €0.8800 on Apr 14, 2025.
- GRI's 52 week range is €0.9300 to €1.70.
- GRI returned +48.1% over the year to Nov 12, 2026 and -25.2% over five years.
- Over ten years GRI returned +20%, +1.9% a year compounded.
- GRI's deepest drawdown was -81.4% from Mar 26, 2014 to Apr 14, 2025.
- DataCedar holds 3,841 daily sessions of GRI history from Jul 29, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRI price chart, 2011 to 2026
GRI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | 0.0% |
| 6 months | +13.2% |
| Year to date | +54.0% |
| 1 year | +48.1% |
| 3 years | -2.5% |
| 5 years | -25.2% |
| 10 years | +20.3% |
| Since Jul 29, 2011 | -33.0% |
| Compound annual growth, 15.3 years | -2.6% |
GRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €4.74 on Mar 26, 2014
- All time low close
- €0.8800 on Apr 14, 2025
- 52 week high
- €1.70 on Sep 1, 2026
- 52 week low
- €0.9300 on Mar 10, 2026
- Deepest drawdown
- -81.4% from Mar 26, 2014 to Apr 14, 2025, not yet recovered
- Best single session
- +14.4% on Jan 6, 2020
- Worst single session
- -18.4% on Oct 2, 2024
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2014, +68%
- Worst calendar year
- 2015, -37%
GRI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 29, 2011; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.00 | €1.70 | €0.9300 | €1.54 | +54.0% | 189.7K | 196 |
| 2025 | €1.24 | €1.24 | €0.8800 | €1.00 | -19.4% | 116.7K | 245 |
| 2024 | €1.58 | €1.58 | €1.22 | €1.24 | -21.5% | 21.3K | 255 |
| 2023 | €1.58 | €1.58 | €1.58 | €1.58 | 0.0% | 0 | 255 |
| 2022 | €1.94 | €2.10 | €1.54 | €1.58 | -21.0% | 42.8K | 250 |
| 2021 | €1.76 | €3.12 | €1.76 | €2.00 | +13.6% | 253.8K | 253 |
| 2020 | €1.80 | €2.44 | €0.9800 | €1.76 | 0.0% | 272.7K | 248 |
| 2019 | €1.24 | €1.76 | €1.24 | €1.76 | +41.9% | 37.1K | 254 |
| 2018 | €1.01 | €1.51 | €1.01 | €1.24 | +22.8% | 46.7K | 255 |
| 2017 | €1.25 | €1.25 | €0.9700 | €1.01 | -19.2% | 43.8K | 254 |
| 2016 | €1.65 | €1.68 | €1.22 | €1.25 | -24.2% | 28.4K | 254 |
| 2015 | €2.73 | €2.93 | €1.54 | €1.65 | -36.5% | 79.1K | 252 |
| 2014 | €1.55 | €4.74 | €1.55 | €2.60 | +67.7% | 829.6K | 252 |
| 2013 | €2.01 | €2.01 | €1.55 | €1.55 | -22.9% | 18.1K | 254 |
| 2012 | €2.25 | €2.26 | €2.01 | €2.01 | -10.7% | 89.8K | 256 |
| 2011 | €2.30 | €2.31 | €2.25 | €2.25 | n/a | 162.9K | 108 |
GRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €1.54 | +9.2% |
| October 2026 | €1.41 | -10.8% |
| September 2026 | €1.58 | -6.0% |
| August 2026 | €1.68 | +6.3% |
| July 2026 | €1.58 | +17.9% |
| June 2026 | €1.34 | +3.1% |
| May 2026 | €1.30 | -7.8% |
| April 2026 | €1.41 | +51.6% |
| March 2026 | €0.9300 | -3.1% |
| February 2026 | €0.9600 | 0.0% |
| January 2026 | €0.9600 | -4.0% |
| December 2025 | €1.00 | 0.0% |
About the GRI data
Daily bars. 3,841 sessions from Jul 29, 2011 to Nov 12, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AGRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
GRI share price history
