GREEN EARTH GROUP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.936	0.940	0.936	0.940	0.940	4,835
2026-10-15	0.924	0.948	0.906	0.918	0.918	7,874
2026-10-14	0.880	0.906	0.880	0.890	0.890	11,617
2026-10-13	0.900	0.928	0.878	0.884	0.884	43,546
2026-10-12	0.940	0.940	0.912	0.912	0.912	12,334
2026-10-09	0.948	0.950	0.930	0.930	0.930	17,772
2026-10-08	0.932	0.948	0.930	0.948	0.948	12,615
2026-10-07	0.958	0.958	0.922	0.932	0.932	13,562
2026-10-06	0.960	0.978	0.902	0.902	0.902	33,254
2026-10-05	0.962	1.000	0.960	0.962	0.962	8,294
2026-10-02	0.960	0.994	0.960	0.962	0.962	14,535
2026-10-01	1.030	1.030	0.952	0.952	0.952	21,118
2026-09-30	0.970	1.000	0.960	1.000	1.000	17,012
2026-09-29	0.988	0.988	0.970	0.970	0.970	26,227
2026-09-28	0.980	0.990	0.970	0.970	0.970	28,473
2026-09-25	1.040	1.040	0.990	0.990	0.990	7,137
2026-09-24	1.040	1.040	1.000	1.020	1.020	14,363
2026-09-23	0.980	1.000	0.980	0.990	0.990	14,358
2026-09-22	0.980	0.990	0.980	0.990	0.990	1,013
2026-09-21	0.990	1.045	0.980	0.980	0.980	17,871
2026-09-18	0.996	0.996	0.952	0.996	0.996	16,888
2026-09-17	0.952	0.960	0.952	0.952	0.952	4,104
2026-09-16	0.968	0.980	0.950	0.976	0.976	24,432
2026-09-15	0.962	0.980	0.960	0.968	0.968	4,728
2026-09-14	0.996	0.996	0.960	0.986	0.986	10,104
2026-09-11	0.972	1.000	0.970	0.990	0.990	15,795
2026-09-10	1.020	1.025	0.970	0.970	0.970	5,419
2026-09-09	0.980	1.015	0.980	1.000	1.000	2,759
2026-09-08	0.994	0.994	0.954	0.970	0.970	63,404
2026-09-07	1.040	1.040	0.974	0.978	0.978	142,924
2026-09-04	1.030	1.050	1.030	1.040	1.040	1,561
2026-09-03	1.025	1.030	1.025	1.030	1.030	7,366
2026-09-02	1.025	1.040	1.025	1.040	1.040	1,080
2026-09-01	1.030	1.055	1.025	1.055	1.055	10,295
2026-08-31	1.045	1.050	1.010	1.050	1.050	32,669
2026-08-28	1.050	1.050	1.005	1.045	1.045	54,087
2026-08-27	1.050	1.050	1.025	1.025	1.025	1,298
2026-08-26	1.050	1.050	1.020	1.020	1.020	14,634
2026-08-25	1.045	1.050	1.040	1.050	1.050	6,111
2026-08-24	1.030	1.050	1.030	1.030	1.030	31,345
2026-08-21	1.050	1.060	1.025	1.030	1.030	42,381
2026-08-20	1.055	1.070	1.050	1.065	1.065	6,959
2026-08-19	1.080	1.080	1.055	1.055	1.055	5,893
2026-08-18	1.060	1.080	1.045	1.065	1.065	6,783
2026-08-17	1.090	1.090	1.045	1.060	1.060	11,553
2026-08-14	1.105	1.105	1.080	1.080	1.080	23,764
2026-08-13	1.085	1.100	1.085	1.100	1.100	30,762
2026-08-12	1.120	1.120	1.060	1.105	1.105	23,108
2026-08-11	1.140	1.180	1.100	1.110	1.110	89,902
2026-08-10	1.150	1.150	1.100	1.110	1.110	23,973
2026-08-07	1.160	1.160	1.120	1.145	1.145	16,128
2026-08-06	1.155	1.155	1.145	1.145	1.145	31,674
2026-08-05	1.155	1.165	1.140	1.155	1.155	16,460
2026-08-04	1.100	1.175	1.100	1.155	1.155	64,869
2026-08-03	1.090	1.100	1.040	1.045	1.045	21,756
2026-07-31	1.095	1.095	1.070	1.090	1.090	1,528
2026-07-30	1.080	1.095	1.080	1.090	1.090	5,980
2026-07-29	1.090	1.090	1.080	1.080	1.080	7,035
2026-07-28	1.100	1.100	1.080	1.100	1.100	5,231
2026-07-27	1.160	1.160	1.080	1.100	1.100	17,347

Page 1 of 5 · 254 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.