GREEN EARTH GROUP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.105 | 1.135 | 1.105 | 1.110 | 1.110 | 3,935 |
| 2026-07-23 | 1.135 | 1.135 | 1.120 | 1.120 | 1.120 | 1,701 |
| 2026-07-22 | 1.135 | 1.135 | 1.130 | 1.135 | 1.135 | 2,766 |
| 2026-07-21 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 2,433 |
| 2026-07-20 | 1.130 | 1.130 | 1.105 | 1.110 | 1.110 | 1,750 |
| 2026-07-17 | 1.130 | 1.130 | 1.125 | 1.130 | 1.130 | 4,395 |
| 2026-07-16 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 14,244 |
| 2026-07-15 | 1.110 | 1.145 | 1.100 | 1.145 | 1.145 | 26,515 |
| 2026-07-14 | 1.100 | 1.125 | 1.100 | 1.120 | 1.120 | 10,140 |
| 2026-07-13 | 1.200 | 1.200 | 1.105 | 1.130 | 1.130 | 64,593 |
| 2026-07-10 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 76,612 |
| 2026-07-09 | 1.160 | 1.160 | 1.140 | 1.145 | 1.145 | 13,352 |
| 2026-07-08 | 1.190 | 1.190 | 1.150 | 1.175 | 1.175 | 29,235 |
| 2026-07-07 | 1.110 | 1.190 | 1.110 | 1.180 | 1.180 | 110,333 |
| 2026-07-06 | 1.060 | 1.085 | 1.040 | 1.085 | 1.085 | 7,449 |
| 2026-07-03 | 1.035 | 1.050 | 1.025 | 1.050 | 1.050 | 3,904 |
| 2026-07-02 | 1.020 | 1.035 | 1.010 | 1.010 | 1.010 | 7,682 |
| 2026-07-01 | 0.998 | 1.000 | 0.930 | 0.990 | 0.990 | 45,912 |
| 2026-06-30 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 69,386 |
| 2026-06-29 | 1.120 | 1.120 | 1.020 | 1.100 | 1.100 | 11,372 |
| 2026-06-26 | 1.150 | 1.150 | 1.100 | 1.120 | 1.120 | 49,467 |
| 2026-06-25 | 1.160 | 1.160 | 1.125 | 1.150 | 1.150 | 5,243 |
| 2026-06-24 | 1.160 | 1.170 | 1.125 | 1.125 | 1.125 | 5,877 |
| 2026-06-23 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 2,564 |
| 2026-06-22 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 8,281 |
| 2026-06-19 | 1.235 | 1.250 | 1.190 | 1.210 | 1.210 | 15,030 |
| 2026-06-18 | 1.180 | 1.290 | 1.180 | 1.230 | 1.230 | 31,961 |
| 2026-06-17 | 1.120 | 1.150 | 1.115 | 1.150 | 1.150 | 7,094 |
| 2026-06-16 | 1.140 | 1.150 | 1.125 | 1.125 | 1.125 | 4,973 |
| 2026-06-15 | 1.160 | 1.160 | 1.125 | 1.150 | 1.150 | 7,085 |
| 2026-06-12 | 1.115 | 1.150 | 1.115 | 1.150 | 1.150 | 13,021 |
| 2026-06-11 | 1.125 | 1.140 | 1.110 | 1.115 | 1.115 | 12,182 |
| 2026-06-10 | 1.140 | 1.170 | 1.120 | 1.125 | 1.125 | 11,536 |
| 2026-06-09 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 14,779 |
| 2026-06-08 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 16,149 |
| 2026-06-05 | 1.200 | 1.220 | 1.185 | 1.200 | 1.200 | 54,885 |
| 2026-06-04 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 34,900 |
| 2026-06-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,391 |
| 2026-06-02 | 1.235 | 1.235 | 1.230 | 1.230 | 1.230 | 4,200 |
| 2026-06-01 | 1.260 | 1.260 | 1.220 | 1.240 | 1.240 | 8,536 |
| 2026-05-29 | 1.225 | 1.250 | 1.220 | 1.250 | 1.250 | 9,177 |
| 2026-05-28 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 9,389 |
| 2026-05-27 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 11,599 |
| 2026-05-26 | 1.225 | 1.240 | 1.225 | 1.240 | 1.240 | 4,609 |
| 2026-05-25 | 1.255 | 1.255 | 1.220 | 1.230 | 1.230 | 10,756 |
| 2026-05-22 | 1.250 | 1.275 | 1.225 | 1.255 | 1.255 | 6,161 |
| 2026-05-21 | 1.250 | 1.280 | 1.240 | 1.250 | 1.250 | 27,708 |
| 2026-05-20 | 1.280 | 1.300 | 1.260 | 1.290 | 1.290 | 8,829 |
| 2026-05-19 | 1.315 | 1.320 | 1.290 | 1.290 | 1.290 | 9,183 |
| 2026-05-18 | 1.290 | 1.315 | 1.290 | 1.290 | 1.290 | 4,865 |
| 2026-05-15 | 1.300 | 1.330 | 1.295 | 1.295 | 1.295 | 15,632 |
| 2026-05-14 | 1.320 | 1.335 | 1.300 | 1.320 | 1.320 | 12,034 |
| 2026-05-13 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 7,943 |
| 2026-05-12 | 1.350 | 1.350 | 1.280 | 1.320 | 1.320 | 51,259 |
| 2026-05-11 | 1.310 | 1.365 | 1.300 | 1.340 | 1.340 | 34,849 |
| 2026-05-08 | 1.370 | 1.370 | 1.300 | 1.345 | 1.345 | 15,994 |
| 2026-05-07 | 1.450 | 1.460 | 1.305 | 1.375 | 1.375 | 83,938 |
| 2026-05-06 | 1.450 | 1.485 | 1.445 | 1.460 | 1.460 | 32,654 |
| 2026-05-05 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 24,145 |
| 2026-05-04 | 1.520 | 1.525 | 1.470 | 1.470 | 1.470 | 49,120 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.