GREEN EARTH GROUP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.520 | 1.525 | 1.470 | 1.470 | 1.470 | 49,120 |
| 2026-04-30 | 1.460 | 1.490 | 1.450 | 1.465 | 1.465 | 42,206 |
| 2026-04-29 | 1.460 | 1.490 | 1.445 | 1.465 | 1.465 | 25,958 |
| 2026-04-28 | 1.380 | 1.510 | 1.380 | 1.450 | 1.450 | 137,969 |
| 2026-04-27 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 5,628 |
| 2026-04-24 | 1.275 | 1.295 | 1.270 | 1.280 | 1.280 | 7,149 |
| 2026-04-23 | 1.280 | 1.295 | 1.280 | 1.280 | 1.280 | 10,439 |
| 2026-04-22 | 1.285 | 1.310 | 1.265 | 1.285 | 1.285 | 17,427 |
| 2026-04-21 | 1.275 | 1.275 | 1.250 | 1.270 | 1.270 | 17,398 |
| 2026-04-20 | 1.250 | 1.280 | 1.220 | 1.275 | 1.275 | 20,341 |
| 2026-04-17 | 1.255 | 1.255 | 1.240 | 1.250 | 1.250 | 5,995 |
| 2026-04-16 | 1.290 | 1.290 | 1.245 | 1.255 | 1.255 | 23,033 |
| 2026-04-15 | 1.280 | 1.295 | 1.255 | 1.270 | 1.270 | 9,241 |
| 2026-04-14 | 1.310 | 1.310 | 1.260 | 1.270 | 1.270 | 29,770 |
| 2026-04-13 | 1.280 | 1.335 | 1.250 | 1.315 | 1.315 | 64,938 |
| 2026-04-10 | 1.260 | 1.260 | 1.240 | 1.245 | 1.245 | 21,287 |
| 2026-04-09 | 1.170 | 1.255 | 1.160 | 1.255 | 1.255 | 144,148 |
| 2026-04-08 | 1.140 | 1.185 | 1.120 | 1.160 | 1.160 | 42,606 |
| 2026-04-07 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 26,326 |
| 2026-04-02 | 1.140 | 1.155 | 1.110 | 1.130 | 1.130 | 27,425 |
| 2026-04-01 | 1.140 | 1.155 | 1.135 | 1.140 | 1.140 | 6,987 |
| 2026-03-31 | 1.060 | 1.140 | 1.060 | 1.130 | 1.130 | 30,387 |
| 2026-03-30 | 1.110 | 1.115 | 1.065 | 1.115 | 1.115 | 20,619 |
| 2026-03-27 | 1.160 | 1.160 | 1.090 | 1.095 | 1.095 | 24,900 |
| 2026-03-26 | 1.160 | 1.160 | 1.145 | 1.160 | 1.160 | 5,728 |
| 2026-03-25 | 1.130 | 1.175 | 1.060 | 1.140 | 1.140 | 88,736 |
| 2026-03-24 | 1.195 | 1.195 | 1.100 | 1.130 | 1.130 | 38,556 |
| 2026-03-23 | 1.195 | 1.215 | 1.180 | 1.200 | 1.200 | 23,390 |
| 2026-03-20 | 1.185 | 1.200 | 1.185 | 1.200 | 1.200 | 4,257 |
| 2026-03-19 | 1.220 | 1.230 | 1.180 | 1.185 | 1.185 | 40,489 |
| 2026-03-18 | 1.235 | 1.240 | 1.175 | 1.230 | 1.230 | 41,294 |
| 2026-03-17 | 1.215 | 1.245 | 1.210 | 1.245 | 1.245 | 4,759 |
| 2026-03-16 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 17,061 |
| 2026-03-13 | 1.290 | 1.290 | 1.220 | 1.265 | 1.265 | 28,307 |
| 2026-03-12 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 1,727 |
| 2026-03-11 | 1.280 | 1.295 | 1.240 | 1.290 | 1.290 | 21,466 |
| 2026-03-10 | 1.305 | 1.310 | 1.230 | 1.260 | 1.260 | 30,295 |
| 2026-03-09 | 1.230 | 1.325 | 1.160 | 1.305 | 1.305 | 58,293 |
| 2026-03-06 | 1.330 | 1.330 | 1.240 | 1.240 | 1.240 | 25,555 |
| 2026-03-05 | 1.360 | 1.360 | 1.320 | 1.330 | 1.330 | 6,344 |
| 2026-03-04 | 1.230 | 1.350 | 1.230 | 1.330 | 1.330 | 48,268 |
| 2026-03-03 | 1.365 | 1.365 | 1.200 | 1.235 | 1.235 | 96,763 |
| 2026-03-02 | 1.430 | 1.430 | 1.325 | 1.370 | 1.370 | 61,783 |
| 2026-02-27 | 1.400 | 1.470 | 1.400 | 1.450 | 1.450 | 123,481 |
| 2026-02-26 | 1.340 | 1.470 | 1.330 | 1.380 | 1.380 | 130,702 |
| 2026-02-25 | 1.325 | 1.350 | 1.305 | 1.340 | 1.340 | 117,774 |
| 2026-02-24 | 1.320 | 1.335 | 1.305 | 1.310 | 1.310 | 13,082 |
| 2026-02-23 | 1.290 | 1.340 | 1.280 | 1.320 | 1.320 | 36,384 |
| 2026-02-20 | 1.220 | 1.315 | 1.200 | 1.280 | 1.280 | 110,829 |
| 2026-02-19 | 1.200 | 1.230 | 1.165 | 1.220 | 1.220 | 33,247 |
| 2026-02-18 | 1.160 | 1.180 | 1.125 | 1.160 | 1.160 | 52,783 |
| 2026-02-17 | 1.180 | 1.180 | 1.120 | 1.135 | 1.135 | 77,800 |
| 2026-02-16 | 1.270 | 1.270 | 1.145 | 1.145 | 1.145 | 101,260 |
| 2026-02-13 | 1.285 | 1.290 | 1.260 | 1.270 | 1.270 | 16,302 |
| 2026-02-12 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 21,462 |
| 2026-02-11 | 1.325 | 1.330 | 1.280 | 1.315 | 1.315 | 5,123 |
| 2026-02-10 | 1.315 | 1.320 | 1.305 | 1.320 | 1.320 | 5,455 |
| 2026-02-09 | 1.280 | 1.300 | 1.260 | 1.300 | 1.300 | 27,037 |
| 2026-02-06 | 1.230 | 1.300 | 1.220 | 1.295 | 1.295 | 37,553 |
| 2026-02-05 | 1.280 | 1.280 | 1.220 | 1.270 | 1.270 | 61,394 |
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.