GREEN EARTH GROUP N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.340	1.340	1.275	1.280	1.280	18,673
2026-02-03	1.280	1.360	1.260	1.350	1.350	35,058
2026-02-02	1.320	1.320	1.230	1.290	1.290	77,346
2026-01-30	1.395	1.395	1.300	1.305	1.305	39,736
2026-01-29	1.360	1.390	1.345	1.390	1.390	21,490
2026-01-28	1.390	1.390	1.280	1.380	1.380	101,893
2026-01-27	1.420	1.475	1.340	1.410	1.410	95,239
2026-01-26	1.210	1.430	1.210	1.420	1.420	305,359
2026-01-23	1.300	1.300	1.160	1.200	1.200	259,747
2026-01-22	1.450	1.525	1.380	1.385	1.385	109,005
2026-01-21	1.600	1.600	1.300	1.450	1.450	416,469
2026-01-20	1.385	1.680	1.320	1.595	1.595	578,767
2026-01-19	1.050	1.220	1.050	1.215	1.215	438,771
2026-01-16	0.950	1.045	0.950	1.025	1.025	312,611
2026-01-15	0.900	0.962	0.900	0.936	0.936	125,983
2026-01-14	0.850	0.900	0.850	0.900	0.900	42,821
2026-01-13	0.840	0.876	0.840	0.852	0.852	43,816
2026-01-12	0.846	0.854	0.816	0.854	0.854	32,530
2026-01-09	0.840	0.840	0.802	0.832	0.832	23,224
2026-01-08	0.820	0.830	0.800	0.812	0.812	41,955
2026-01-07	0.850	0.860	0.820	0.840	0.840	51,009
2026-01-06	0.840	0.850	0.822	0.850	0.850	35,665
2026-01-05	0.850	0.860	0.802	0.832	0.832	72,374
2026-01-02	0.794	0.930	0.794	0.820	0.820	425,235
2025-12-31	0.718	0.788	0.718	0.756	0.756	149,663
2025-12-30	0.690	0.788	0.688	0.716	0.716	236,386
2025-12-29	0.682	0.690	0.672	0.672	0.672	32,351
2025-12-24	0.690	0.694	0.682	0.686	0.686	5,524
2025-12-23	0.690	0.690	0.672	0.690	0.690	10,985
2025-12-22	0.680	0.692	0.660	0.692	0.692	17,611
2025-12-19	0.680	0.690	0.646	0.666	0.666	40,670
2025-12-18	0.702	0.702	0.666	0.680	0.680	21,695
2025-12-17	0.720	0.720	0.682	0.686	0.686	34,785
2025-12-16	0.692	0.720	0.680	0.700	0.700	42,115
2025-12-15	0.660	0.720	0.648	0.686	0.686	171,610
2025-12-12	0.620	0.640	0.616	0.640	0.640	108,668
2025-12-11	0.610	0.610	0.596	0.600	0.600	11,282
2025-12-10	0.608	0.610	0.590	0.610	0.610	20,146
2025-12-09	0.568	0.590	0.568	0.590	0.590	9,250
2025-12-08	0.570	0.586	0.570	0.586	0.586	11,968
2025-12-05	0.582	0.582	0.562	0.580	0.580	31,912
2025-12-04	0.588	0.588	0.564	0.584	0.584	3,362
2025-12-03	0.600	0.600	0.552	0.578	0.578	64,702
2025-12-02	0.586	0.600	0.584	0.590	0.590	10,137
2025-12-01	0.600	0.610	0.582	0.588	0.588	15,970
2025-11-28	0.610	0.610	0.586	0.600	0.600	14,155
2025-11-27	0.590	0.606	0.590	0.606	0.606	18,300
2025-11-26	0.572	0.598	0.572	0.598	0.598	9,094
2025-11-25	0.600	0.600	0.582	0.582	0.582	5,075
2025-11-24	0.550	0.596	0.550	0.596	0.596	13,007
2025-11-21	0.564	0.580	0.550	0.556	0.556	14,001
2025-11-20	0.590	0.590	0.560	0.560	0.560	4,464
2025-11-19	0.600	0.600	0.560	0.588	0.588	4,930
2025-11-18	0.580	0.590	0.560	0.590	0.590	3,846
2025-11-17	0.590	0.600	0.554	0.554	0.554	92,305
2025-11-14	0.616	0.616	0.584	0.584	0.584	3,480
2025-11-13	0.600	0.600	0.582	0.582	0.582	5,124
2025-11-12	0.606	0.608	0.590	0.608	0.608	14,399
2025-11-11	0.614	0.616	0.600	0.616	0.616	16,028
2025-11-10	0.610	0.614	0.592	0.614	0.614	3,513

← NewerPage 4 of 5 · 283 trading daysOlder →

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.