Comparing Back to the side-by-side chart ↗
GRK Infra (GRK.HE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.50 | 25.75 | 25.30 | 25.50 | +1.80% | 31,828 |
| 2026-10-15 | 25.75 | 25.80 | 24.45 | 25.05 | -2.91% | 112,031 |
| 2026-10-14 | 26.10 | 26.35 | 25.80 | 25.80 | -1.15% | 36,034 |
| 2026-10-13 | 26.40 | 26.60 | 25.95 | 26.10 | -0.95% | 155,323 |
| 2026-10-12 | 26.15 | 26.55 | 26.10 | 26.35 | +0.57% | 45,830 |
| 2026-10-09 | 26.30 | 26.40 | 25.95 | 26.20 | +0.58% | 61,981 |
| 2026-10-08 | 26.50 | 26.80 | 25.80 | 26.05 | -1.51% | 82,647 |
| 2026-10-07 | 27.55 | 27.90 | 26.40 | 26.45 | -4.17% | 66,195 |
| 2026-10-06 | 26.75 | 27.80 | 26.60 | 27.60 | +3.76% | 72,764 |
| 2026-10-05 | 26.15 | 27.20 | 26.10 | 26.60 | +1.92% | 115,833 |
| 2026-10-02 | 25.90 | 26.50 | 25.80 | 26.10 | +0.77% | 35,077 |
| 2026-10-01 | 26.30 | 26.35 | 25.70 | 25.90 | -1.15% | 37,085 |
| 2026-09-30 | 26.05 | 26.95 | 25.95 | 26.20 | +0.77% | 81,377 |
| 2026-09-29 | 26.45 | 26.80 | 25.80 | 26.00 | -1.52% | 49,898 |
| 2026-09-28 | 26.25 | 26.75 | 26.10 | 26.40 | +0.76% | 104,760 |
| 2026-09-25 | 26.00 | 26.95 | 25.90 | 26.20 | +1.16% | 113,703 |
| 2026-09-24 | 26.30 | 26.70 | 25.90 | 25.90 | -1.15% | 68,295 |
| 2026-09-23 | 26.00 | 26.40 | 25.95 | 26.20 | +1.16% | 57,066 |
| 2026-09-22 | 25.25 | 26.20 | 25.15 | 25.90 | +2.98% | 41,033 |
| 2026-09-21 | 25.65 | 25.75 | 25.15 | 25.15 | -1.37% | 26,742 |
| 2026-09-18 | 25.30 | 25.80 | 25.15 | 25.50 | +1.39% | 68,221 |
| 2026-09-17 | 24.60 | 25.25 | 24.50 | 25.15 | +2.86% | 68,185 |
| 2026-09-16 | 24.25 | 24.75 | 24.20 | 24.45 | +1.03% | 64,776 |
| 2026-09-15 | 24.15 | 24.60 | 23.85 | 24.20 | +0.83% | 62,762 |
| 2026-09-14 | 24.85 | 24.90 | 23.90 | 24.00 | -0.62% | 38,181 |
| 2026-09-11 | 24.05 | 24.70 | 23.85 | 24.15 | +0.62% | 53,047 |
| 2026-09-10 | 23.45 | 24.40 | 23.30 | 24.00 | +3.00% | 77,497 |
| 2026-09-09 | 22.25 | 24.20 | 22.25 | 23.30 | +5.19% | 115,271 |
| 2026-09-08 | 22.40 | 22.40 | 21.75 | 22.15 | -1.12% | 37,220 |
| 2026-09-07 | 21.85 | 22.60 | 21.85 | 22.40 | +2.52% | 68,438 |
| 2026-09-04 | 21.55 | 22.10 | 21.45 | 21.85 | +1.63% | 89,621 |
| 2026-09-03 | 21.70 | 21.75 | 21.15 | 21.50 | -0.46% | 30,693 |
| 2026-09-02 | 21.65 | 21.90 | 21.55 | 21.60 | -0.23% | 32,973 |
| 2026-09-01 | 21.70 | 22.10 | 21.65 | 21.65 | +0.93% | 37,934 |
| 2026-08-31 | 21.70 | 22.20 | 21.35 | 21.45 | -1.15% | 104,205 |
| 2026-08-28 | 21.65 | 21.75 | 21.50 | 21.70 | +0.46% | 113,738 |
| 2026-08-27 | 21.55 | 21.70 | 21.30 | 21.60 | +0.00% | 41,230 |
| 2026-08-26 | 21.55 | 22.00 | 21.40 | 21.60 | +0.00% | 50,561 |
| 2026-08-25 | 21.45 | 21.75 | 21.40 | 21.60 | +0.47% | 23,894 |
| 2026-08-24 | 21.25 | 21.95 | 21.15 | 21.50 | +1.65% | 39,467 |
| 2026-08-21 | 20.90 | 21.25 | 20.75 | 21.15 | +1.44% | 23,030 |
| 2026-08-20 | 21.00 | 21.10 | 20.70 | 20.85 | -0.48% | 61,083 |
| 2026-08-19 | 21.45 | 21.45 | 20.65 | 20.95 | -1.64% | 46,729 |
| 2026-08-18 | 21.45 | 21.55 | 21.10 | 21.30 | +0.47% | 18,177 |
| 2026-08-17 | 21.50 | 21.60 | 21.15 | 21.20 | -0.47% | 16,599 |
| 2026-08-14 | 21.45 | 21.75 | 21.15 | 21.30 | -0.23% | 22,780 |
| 2026-08-13 | 21.45 | 21.55 | 21.10 | 21.35 | +0.00% | 22,110 |
| 2026-08-12 | 21.00 | 21.65 | 20.95 | 21.35 | +0.71% | 39,767 |
| 2026-08-11 | 20.95 | 21.25 | 20.85 | 21.20 | +1.44% | 19,441 |
| 2026-08-10 | 21.10 | 21.25 | 20.80 | 20.90 | -0.24% | 19,159 |
| 2026-08-07 | 21.30 | 21.55 | 20.95 | 20.95 | -1.41% | 19,595 |
| 2026-08-06 | 20.90 | 21.70 | 20.60 | 21.25 | +1.67% | 52,225 |
| 2026-08-05 | 21.30 | 21.80 | 20.75 | 20.90 | -1.18% | 70,755 |
| 2026-08-04 | 21.35 | 21.55 | 21.00 | 21.15 | -0.94% | 13,704 |
| 2026-08-03 | 21.70 | 22.00 | 20.95 | 21.35 | -1.16% | 15,487 |
| 2026-07-31 | 21.40 | 21.80 | 21.20 | 21.60 | +0.93% | 11,841 |
| 2026-07-30 | 21.45 | 21.70 | 21.20 | 21.40 | +0.00% | 11,902 |
| 2026-07-29 | 20.70 | 22.05 | 20.60 | 21.40 | +3.38% | 80,044 |
| 2026-07-28 | 19.92 | 21.00 | 19.60 | 20.70 | +8.04% | 145,077 |
| 2026-07-27 | 19.62 | 19.70 | 19.04 | 19.16 | -0.83% | 18,985 |
| 2026-07-24 | 19.46 | 19.46 | 19.20 | 19.32 | -0.41% | 14,824 |
| 2026-07-23 | 19.46 | 19.46 | 19.20 | 19.40 | -0.51% | 9,726 |
| 2026-07-22 | 19.08 | 19.52 | 19.08 | 19.50 | +2.20% | 13,915 |
| 2026-07-21 | 18.38 | 19.66 | 18.30 | 19.08 | +4.26% | 39,094 |
| 2026-07-20 | 18.58 | 18.70 | 18.26 | 18.30 | -1.29% | 8,709 |
| 2026-07-17 | 18.68 | 18.70 | 18.44 | 18.54 | -0.96% | 5,572 |
| 2026-07-16 | 18.80 | 18.98 | 18.62 | 18.72 | +0.43% | 14,151 |
| 2026-07-15 | 17.98 | 18.88 | 17.98 | 18.64 | +3.56% | 11,707 |
| 2026-07-14 | 17.38 | 18.00 | 17.20 | 18.00 | +3.57% | 68,448 |
| 2026-07-13 | 17.72 | 17.72 | 17.22 | 17.38 | -1.81% | 32,763 |
| 2026-07-10 | 18.40 | 18.40 | 17.60 | 17.70 | -3.38% | 7,936 |
| 2026-07-09 | 17.92 | 18.40 | 17.84 | 18.32 | +2.81% | 16,632 |
| 2026-07-08 | 18.12 | 18.32 | 17.80 | 17.82 | -1.87% | 26,125 |
| 2026-07-07 | 18.46 | 18.48 | 17.94 | 18.16 | -1.73% | 10,689 |
| 2026-07-06 | 19.10 | 19.10 | 18.48 | 18.48 | -3.25% | 7,262 |
| 2026-07-03 | 18.78 | 19.20 | 18.70 | 19.10 | +1.60% | 27,753 |
| 2026-07-02 | 18.90 | 19.00 | 18.54 | 18.80 | -0.53% | 17,380 |
| 2026-07-01 | 19.42 | 19.70 | 18.90 | 18.90 | -1.56% | 69,014 |
| 2026-06-30 | 19.00 | 19.98 | 19.00 | 19.20 | +1.27% | 88,142 |
| 2026-06-29 | 18.72 | 19.18 | 18.14 | 18.96 | +1.28% | 25,021 |
| 2026-06-26 | 18.96 | 18.96 | 18.68 | 18.72 | -1.37% | 5,770 |
| 2026-06-25 | 18.20 | 18.98 | 18.18 | 18.98 | +4.40% | 31,105 |
| 2026-06-24 | 18.28 | 18.38 | 18.00 | 18.18 | -0.55% | 11,981 |
| 2026-06-23 | 18.40 | 18.40 | 17.88 | 18.28 | -0.65% | 35,202 |
| 2026-06-22 | 18.66 | 18.66 | 18.28 | 18.40 | -1.29% | 13,035 |
| 2026-06-18 | 18.98 | 18.98 | 18.44 | 18.64 | -0.64% | 100,938 |
| 2026-06-17 | 18.48 | 18.86 | 18.48 | 18.76 | +1.52% | 27,698 |
| 2026-06-16 | 18.38 | 18.50 | 18.20 | 18.48 | +1.32% | 37,866 |
| 2026-06-15 | 17.96 | 18.62 | 17.96 | 18.24 | +1.45% | 82,225 |
| 2026-06-12 | 17.74 | 18.10 | 17.44 | 17.98 | +2.74% | 25,309 |
| 2026-06-11 | 17.54 | 17.60 | 17.08 | 17.50 | +2.22% | 17,447 |
| 2026-06-10 | 17.28 | 17.40 | 16.92 | 17.12 | -0.47% | 307,912 |
| 2026-06-09 | 17.38 | 17.62 | 17.08 | 17.20 | -0.58% | 24,013 |
| 2026-06-08 | 16.96 | 17.30 | 16.76 | 17.30 | +1.65% | 10,588 |
| 2026-06-05 | 17.42 | 17.48 | 16.88 | 17.02 | -1.50% | 12,410 |
| 2026-06-04 | 17.70 | 17.76 | 17.00 | 17.28 | -1.93% | 23,959 |
| 2026-06-03 | 17.28 | 17.76 | 17.10 | 17.62 | +2.32% | 54,550 |
| 2026-06-02 | 16.78 | 17.30 | 16.78 | 17.22 | +4.11% | 35,702 |
| 2026-06-01 | 16.90 | 16.90 | 16.36 | 16.54 | -1.78% | 17,874 |
| 2026-05-29 | 15.98 | 16.84 | 15.84 | 16.84 | +5.91% | 94,384 |
| 2026-05-28 | 15.82 | 16.00 | 15.68 | 15.90 | +0.25% | 25,482 |
| 2026-05-27 | 15.64 | 16.00 | 15.54 | 15.86 | +1.28% | 64,526 |
| 2026-05-26 | 15.26 | 15.84 | 15.16 | 15.66 | +2.62% | 52,790 |
| 2026-05-25 | 15.16 | 15.38 | 14.98 | 15.26 | +0.93% | 54,733 |
| 2026-05-22 | 15.28 | 15.46 | 14.90 | 15.12 | -0.13% | 29,038 |
| 2026-05-21 | 14.94 | 15.20 | 14.90 | 15.14 | +1.47% | 34,924 |
| 2026-05-20 | 14.96 | 14.98 | 14.78 | 14.92 | -0.27% | 22,498 |
| 2026-05-19 | 15.00 | 15.18 | 14.86 | 14.96 | +1.08% | 51,450 |
| 2026-05-18 | 14.50 | 15.00 | 14.40 | 14.80 | +1.93% | 51,477 |
| 2026-05-15 | 14.48 | 14.72 | 14.40 | 14.52 | +0.69% | 17,975 |
| 2026-05-13 | 14.48 | 14.50 | 14.20 | 14.42 | -0.55% | 16,685 |
| 2026-05-12 | 14.74 | 15.00 | 14.22 | 14.50 | -1.76% | 45,776 |
| 2026-05-11 | 14.76 | 14.84 | 14.46 | 14.76 | -0.14% | 93,817 |
| 2026-05-08 | 14.56 | 15.00 | 14.50 | 14.78 | +1.23% | 44,350 |
| 2026-05-07 | 14.58 | 14.86 | 14.20 | 14.60 | +0.41% | 93,644 |
| 2026-05-06 | 13.24 | 14.54 | 13.24 | 14.54 | +10.65% | 85,042 |
| 2026-05-05 | 13.48 | 13.64 | 13.08 | 13.14 | +2.02% | 104,498 |
| 2026-05-04 | 12.96 | 13.28 | 12.88 | 12.88 | +0.63% | 34,269 |
| 2026-04-30 | 12.78 | 13.04 | 12.48 | 12.80 | +2.24% | 11,308 |
| 2026-04-29 | 12.68 | 12.70 | 12.50 | 12.52 | -1.26% | 8,002 |
| 2026-04-28 | 13.10 | 13.20 | 12.56 | 12.68 | -3.35% | 11,275 |
| 2026-04-27 | 13.20 | 13.56 | 13.02 | 13.12 | -1.06% | 74,673 |
| 2026-04-24 | 13.28 | 13.40 | 13.18 | 13.26 | -0.15% | 19,984 |
| 2026-04-23 | 13.00 | 13.50 | 13.00 | 13.28 | +1.84% | 16,618 |
| 2026-04-22 | 13.20 | 13.24 | 13.04 | 13.04 | -1.06% | 3,314 |
| 2026-04-21 | 13.34 | 13.46 | 13.16 | 13.18 | -1.20% | 6,150 |
| 2026-04-20 | 13.38 | 13.50 | 13.16 | 13.34 | -0.45% | 9,734 |
| 2026-04-17 | 13.30 | 13.40 | 12.88 | 13.40 | +1.36% | 23,699 |
| 2026-04-16 | 13.46 | 13.46 | 12.80 | 13.22 | -1.93% | 26,256 |
| 2026-04-15 | 13.44 | 13.52 | 13.14 | 13.48 | +0.45% | 15,885 |
| 2026-04-14 | 13.22 | 13.50 | 13.16 | 13.42 | +1.98% | 10,882 |
| 2026-04-13 | 12.76 | 13.34 | 12.70 | 13.16 | +3.13% | 16,705 |
| 2026-04-10 | 12.76 | 12.92 | 12.70 | 12.76 | -0.47% | 8,341 |
| 2026-04-09 | 12.76 | 12.86 | 12.66 | 12.82 | +0.31% | 4,253 |
| 2026-04-08 | 12.50 | 12.94 | 12.50 | 12.78 | +3.06% | 12,812 |
| 2026-04-07 | 12.20 | 12.64 | 12.14 | 12.40 | -0.91% | 20,376 |
| 2026-04-02 | 12.00 | 12.59 | 12.00 | 12.51 | +1.25% | 9,190 |
| 2026-04-01 | 12.00 | 12.43 | 11.98 | 12.36 | +3.24% | 12,167 |
| 2026-03-31 | 11.93 | 12.09 | 11.30 | 11.97 | -2.16% | 93,081 |
| 2026-03-30 | 12.16 | 12.65 | 11.78 | 12.24 | +0.30% | 25,205 |
| 2026-03-27 | 12.44 | 12.45 | 12.09 | 12.20 | -1.37% | 6,896 |
| 2026-03-26 | 12.60 | 12.60 | 12.37 | 12.37 | -1.83% | 10,295 |
| 2026-03-25 | 12.60 | 13.02 | 12.55 | 12.60 | +0.32% | 9,676 |
| 2026-03-24 | 13.00 | 13.00 | 12.30 | 12.56 | -1.29% | 29,129 |
| 2026-03-23 | 13.10 | 13.20 | 12.61 | 12.72 | -2.90% | 7,909 |
| 2026-03-20 | 13.47 | 13.51 | 13.10 | 13.10 | -1.52% | 7,832 |
| 2026-03-19 | 13.10 | 13.36 | 12.80 | 13.31 | +1.56% | 10,874 |
| 2026-03-18 | 12.76 | 13.10 | 12.75 | 13.10 | +2.71% | 35,902 |
| 2026-03-17 | 12.44 | 13.03 | 12.40 | 12.76 | +2.69% | 83,822 |
| 2026-03-16 | 12.58 | 12.73 | 12.32 | 12.42 | -0.86% | 9,924 |
| 2026-03-13 | 12.80 | 12.85 | 12.50 | 12.53 | -2.11% | 6,915 |
| 2026-03-12 | 12.60 | 12.88 | 12.60 | 12.80 | +0.02% | 5,609 |
| 2026-03-11 | 12.93 | 12.93 | 12.60 | 12.80 | -0.64% | 21,200 |
| 2026-03-10 | 12.70 | 13.15 | 12.70 | 12.88 | +1.47% | 10,095 |
| 2026-03-09 | 12.63 | 12.74 | 12.32 | 12.69 | -0.35% | 14,652 |
| 2026-03-06 | 12.77 | 12.88 | 12.60 | 12.74 | -0.22% | 9,482 |
| 2026-03-05 | 13.00 | 13.33 | 12.72 | 12.77 | -2.40% | 17,826 |
| 2026-03-04 | 13.20 | 13.27 | 12.90 | 13.08 | +0.69% | 12,141 |
| 2026-03-03 | 13.02 | 13.25 | 12.68 | 12.99 | -0.79% | 8,745 |
| 2026-03-02 | 13.10 | 13.20 | 13.00 | 13.09 | -1.87% | 5,046 |
| 2026-02-27 | 13.20 | 13.41 | 13.10 | 13.34 | +2.14% | 6,504 |
| 2026-02-26 | 13.09 | 13.22 | 13.00 | 13.06 | -0.15% | 7,980 |
| 2026-02-25 | 13.20 | 13.20 | 12.88 | 13.08 | +1.14% | 6,822 |
| 2026-02-24 | 12.88 | 13.04 | 12.72 | 12.94 | +0.43% | 7,684 |
| 2026-02-23 | 13.20 | 13.20 | 12.88 | 12.88 | -1.87% | 8,811 |
| 2026-02-20 | 12.97 | 13.19 | 12.89 | 13.13 | +1.83% | 4,090 |
| 2026-02-19 | 12.97 | 13.14 | 12.87 | 12.89 | -0.60% | 3,541 |
| 2026-02-18 | 12.95 | 13.10 | 12.85 | 12.97 | +0.76% | 9,295 |
| 2026-02-17 | 13.16 | 13.25 | 12.69 | 12.87 | -2.20% | 14,560 |
| 2026-02-16 | 13.47 | 13.71 | 13.14 | 13.16 | -1.41% | 7,330 |
| 2026-02-13 | 13.00 | 13.40 | 12.94 | 13.35 | +3.36% | 10,501 |
| 2026-02-12 | 14.00 | 14.00 | 12.90 | 12.91 | -9.22% | 66,397 |
| 2026-02-11 | 14.23 | 14.42 | 14.19 | 14.23 | -0.03% | 7,347 |
| 2026-02-10 | 14.38 | 14.50 | 14.03 | 14.23 | -0.97% | 5,484 |
| 2026-02-09 | 14.40 | 14.40 | 14.10 | 14.37 | +0.07% | 8,264 |
| 2026-02-06 | 14.34 | 14.50 | 14.15 | 14.36 | +0.18% | 10,010 |
| 2026-02-05 | 14.40 | 14.42 | 14.24 | 14.33 | +0.69% | 5,261 |
| 2026-02-04 | 14.32 | 14.35 | 14.14 | 14.24 | -0.61% | 8,964 |
| 2026-02-03 | 14.50 | 14.50 | 14.32 | 14.32 | -1.21% | 3,688 |
| 2026-02-02 | 14.40 | 14.50 | 14.30 | 14.50 | +0.00% | 3,581 |
| 2026-01-30 | 14.68 | 14.68 | 14.32 | 14.50 | -1.27% | 16,002 |
| 2026-01-29 | 14.73 | 14.88 | 14.60 | 14.69 | -0.29% | 3,419 |
| 2026-01-28 | 14.88 | 14.88 | 14.60 | 14.73 | -0.99% | 3,856 |
| 2026-01-27 | 14.50 | 14.98 | 14.50 | 14.88 | +1.39% | 15,109 |
| 2026-01-26 | 14.70 | 14.80 | 14.30 | 14.67 | -0.15% | 8,984 |
| 2026-01-23 | 14.20 | 14.69 | 14.05 | 14.69 | +3.41% | 56,209 |
| 2026-01-22 | 14.05 | 14.37 | 14.02 | 14.21 | +1.51% | 16,878 |
| 2026-01-21 | 14.13 | 14.20 | 13.98 | 14.00 | -0.93% | 9,816 |
| 2026-01-20 | 14.49 | 14.49 | 14.00 | 14.13 | -2.47% | 16,971 |
| 2026-01-19 | 14.61 | 14.61 | 14.16 | 14.49 | -1.11% | 9,981 |
| 2026-01-16 | 14.58 | 14.99 | 14.52 | 14.65 | +0.58% | 16,517 |
| 2026-01-15 | 14.57 | 14.57 | 14.42 | 14.57 | +0.50% | 10,295 |
| 2026-01-14 | 14.77 | 14.77 | 14.45 | 14.49 | -1.87% | 39,170 |
| 2026-01-13 | 14.95 | 14.99 | 14.71 | 14.77 | -0.62% | 8,266 |
| 2026-01-12 | 14.93 | 14.96 | 14.69 | 14.86 | -0.40% | 8,751 |
| 2026-01-09 | 14.93 | 15.00 | 14.85 | 14.92 | -0.05% | 6,325 |
| 2026-01-08 | 15.20 | 15.20 | 14.90 | 14.93 | -1.78% | 8,003 |
| 2026-01-07 | 15.19 | 15.20 | 15.10 | 15.20 | +0.00% | 16,055 |
| 2026-01-05 | 14.44 | 15.40 | 14.44 | 15.20 | +5.61% | 49,290 |
| 2026-01-02 | 14.35 | 14.50 | 14.31 | 14.39 | +0.36% | 18,896 |
| 2025-12-30 | 14.50 | 14.50 | 14.24 | 14.34 | -0.95% | 10,078 |
| 2025-12-29 | 14.40 | 14.50 | 14.32 | 14.48 | +0.56% | 12,930 |
| 2025-12-23 | 14.36 | 14.43 | 14.20 | 14.40 | +0.31% | 11,285 |
| 2025-12-22 | 14.36 | 14.50 | 14.28 | 14.35 | -0.01% | 7,944 |
| 2025-12-19 | 14.50 | 14.50 | 14.25 | 14.36 | -0.99% | 6,729 |
| 2025-12-18 | 14.45 | 14.50 | 14.34 | 14.50 | +0.37% | 22,470 |
| 2025-12-17 | 14.22 | 14.50 | 14.08 | 14.45 | +1.56% | 15,181 |
| 2025-12-16 | 14.23 | 14.50 | 14.18 | 14.22 | -0.15% | 20,378 |
| 2025-12-15 | 14.22 | 14.26 | 14.06 | 14.25 | +0.28% | 18,793 |
| 2025-12-12 | 13.86 | 14.28 | 13.82 | 14.21 | +5.83% | 30,085 |
| 2025-12-11 | 13.40 | 13.49 | 13.34 | 13.42 | +0.18% | 8,519 |
| 2025-12-10 | 13.46 | 13.46 | 13.34 | 13.40 | -0.42% | 11,148 |
| 2025-12-09 | 13.40 | 13.56 | 13.35 | 13.46 | +1.08% | 15,420 |
| 2025-12-08 | 12.92 | 13.55 | 12.92 | 13.31 | +3.84% | 34,700 |
| 2025-12-05 | 13.10 | 13.10 | 12.82 | 12.82 | -1.76% | 5,897 |
| 2025-12-04 | 13.23 | 13.23 | 12.91 | 13.05 | -0.40% | 7,057 |
| 2025-12-03 | 13.29 | 13.35 | 12.95 | 13.10 | -0.86% | 5,648 |
| 2025-12-02 | 13.40 | 13.40 | 13.09 | 13.22 | -1.02% | 3,975 |
| 2025-12-01 | 13.00 | 13.35 | 12.93 | 13.35 | +3.50% | 29,199 |
| 2025-11-28 | 12.94 | 12.99 | 12.80 | 12.90 | -0.17% | 12,952 |
| 2025-11-27 | 12.90 | 12.95 | 12.77 | 12.92 | +0.17% | 29,246 |
| 2025-11-26 | 12.83 | 13.00 | 12.83 | 12.90 | +0.39% | 9,390 |
| 2025-11-25 | 12.95 | 12.95 | 12.77 | 12.85 | -0.77% | 2,508 |
| 2025-11-24 | 12.82 | 13.00 | 12.79 | 12.95 | +1.03% | 11,599 |
| 2025-11-21 | 12.83 | 12.92 | 12.58 | 12.82 | -0.08% | 5,538 |
| 2025-11-20 | 13.00 | 13.00 | 12.75 | 12.83 | -0.11% | 3,858 |
| 2025-11-19 | 12.61 | 13.00 | 12.53 | 12.84 | +1.82% | 3,959 |
| 2025-11-18 | 12.92 | 12.92 | 12.50 | 12.61 | -1.90% | 29,394 |
| 2025-11-17 | 12.77 | 13.00 | 12.67 | 12.86 | +0.64% | 8,259 |
| 2025-11-14 | 12.84 | 13.00 | 12.55 | 12.77 | -0.53% | 5,862 |
| 2025-11-13 | 12.95 | 13.00 | 12.83 | 12.84 | +0.08% | 7,826 |
| 2025-11-12 | 12.63 | 12.95 | 12.63 | 12.83 | +1.58% | 10,093 |
| 2025-11-11 | 12.78 | 12.78 | 12.48 | 12.63 | -0.85% | 16,312 |
| 2025-11-10 | 12.93 | 13.06 | 12.69 | 12.74 | -1.50% | 12,253 |
| 2025-11-07 | 12.66 | 13.00 | 12.60 | 12.93 | +2.16% | 6,757 |
| 2025-11-06 | 12.97 | 13.04 | 12.57 | 12.66 | -1.75% | 11,738 |
| 2025-11-05 | 13.15 | 13.15 | 12.85 | 12.89 | -2.01% | 11,749 |
| 2025-11-04 | 13.31 | 13.39 | 13.05 | 13.15 | -1.39% | 5,761 |
| 2025-11-03 | 13.49 | 13.50 | 13.30 | 13.34 | -1.14% | 6,904 |
| 2025-10-31 | 13.41 | 13.49 | 12.93 | 13.49 | +0.94% | 20,518 |
| 2025-10-30 | 14.00 | 14.00 | 13.26 | 13.36 | -4.34% | 23,146 |
| 2025-10-29 | 14.40 | 14.49 | 13.90 | 13.97 | -2.96% | 18,234 |
| 2025-10-28 | 14.49 | 14.49 | 14.21 | 14.40 | -0.66% | 12,520 |
| 2025-10-27 | 14.25 | 14.49 | 14.19 | 14.49 | +1.70% | 26,058 |
| 2025-10-24 | 13.95 | 14.25 | 13.79 | 14.25 | +2.17% | 19,450 |
| 2025-10-23 | 13.95 | 14.00 | 13.90 | 13.95 | +0.07% | 13,910 |
| 2025-10-22 | 13.96 | 14.00 | 13.84 | 13.94 | +2.21% | 13,646 |
| 2025-10-21 | 13.95 | 13.99 | 13.59 | 13.64 | -1.90% | 12,560 |
| 2025-10-20 | 13.99 | 14.07 | 13.82 | 13.90 | +0.00% | 13,386 |
| 2025-10-17 | 13.20 | 14.09 | 12.98 | 13.90 | +5.30% | 53,051 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+24.39%). Pire mois : Mars (-8.57%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de GRK Infra (GRK.HE) ?
25.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de GRK.HE ?
Plus haut à 27.90 et plus bas à 11.30 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de GRK Infra ?
Historiquement, le mois le plus fort de GRK.HE a été Mai (moyenne +24.39%) et le plus faible Mars (moyenne -8.57%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 387 bougies quotidiennes du data lake Closelook.