GREEN EARTH GROUP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.618	0.618	0.610	0.618	0.618	4,171
2025-11-06	0.618	0.618	0.618	0.618	0.618	1,216
2025-11-05	0.594	0.594	0.594	0.594	0.594	69
2025-11-04	0.600	0.600	0.582	0.596	0.596	3,080
2025-11-03	0.620	0.620	0.606	0.612	0.612	5,925
2025-10-31	0.580	0.614	0.580	0.614	0.614	4,041
2025-10-30	0.600	0.612	0.590	0.590	0.590	6,154
2025-10-29	0.618	0.620	0.602	0.602	0.602	6,203
2025-10-28	0.600	0.614	0.600	0.614	0.614	3,523
2025-10-27	0.628	0.628	0.580	0.606	0.606	19,817
2025-10-24	0.618	0.640	0.610	0.628	0.628	10,574
2025-10-23	0.620	0.640	0.612	0.612	0.612	1,411
2025-10-22	0.640	0.640	0.604	0.630	0.630	5,975
2025-10-21	0.626	0.638	0.612	0.638	0.638	2,536
2025-10-20	0.620	0.644	0.620	0.622	0.622	4,732
2025-10-17	0.618	0.626	0.610	0.612	0.612	12,912
2025-10-16	0.620	0.630	0.618	0.628	0.628	2,100
2025-10-15	0.658	0.658	0.624	0.640	0.640	6,064
2025-10-14	0.616	0.650	0.616	0.644	0.644	9,906
2025-10-13	0.610	0.636	0.610	0.618	0.618	5,790
2025-10-10	0.640	0.640	0.612	0.626	0.626	11,397
2025-10-09	0.642	0.648	0.622	0.624	0.624	14,441
2025-10-08	0.642	0.650	0.620	0.648	0.648	7,434
2025-10-07	0.662	0.662	0.630	0.644	0.644	54,964
2025-10-06	0.664	0.666	0.662	0.662	0.662	3,275
2025-10-03	0.670	0.690	0.660	0.664	0.664	59,675
2025-10-02	0.680	0.690	0.660	0.660	0.660	31,334
2025-10-01	0.656	0.720	0.650	0.670	0.670	155,150
2025-09-30	0.614	0.634	0.614	0.626	0.626	13,244
2025-09-29	0.620	0.640	0.602	0.614	0.614	70,980
2025-09-26	0.594	0.640	0.574	0.610	0.610	52,360
2025-09-25	0.580	0.590	0.560	0.588	0.588	142,075
2025-09-24	0.570	0.570	0.560	0.570	0.570	3,687
2025-09-23	0.578	0.580	0.560	0.564	0.564	6,834
2025-09-22	0.568	0.580	0.554	0.580	0.580	26,680
2025-09-19	0.552	0.564	0.532	0.564	0.564	31,078
2025-09-18	0.560	0.578	0.550	0.550	0.550	34,047
2025-09-17	0.598	0.598	0.554	0.554	0.554	9,378
2025-09-16	0.580	0.598	0.570	0.598	0.598	13,550
2025-09-15	0.580	0.624	0.540	0.594	0.594	80,571
2025-09-12	0.610	0.610	0.594	0.600	0.600	9,257
2025-09-11	0.600	0.620	0.600	0.620	0.620	398
2025-09-10	0.600	0.612	0.590	0.610	0.610	6,386

← NewerPage 5 of 5 · 283 trading days

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.