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	2.280	2.280	2.280	2.280	2.280	150
2025-11-06	2.280	2.280	2.280	2.280	2.280	0
2025-11-05	2.280	2.280	2.280	2.280	2.280	5,020
2025-11-04	2.280	2.280	2.260	2.260	2.260	724
2025-11-03	2.280	2.320	2.280	2.320	2.320	776
2025-10-31	2.300	2.300	2.300	2.300	2.300	0
2025-10-30	2.300	2.300	2.300	2.300	2.300	0
2025-10-29	2.300	2.300	2.300	2.300	2.300	258
2025-10-28	2.300	2.300	2.300	2.300	2.300	48
2025-10-27	2.300	2.320	2.300	2.320	2.320	294
2025-10-24	2.320	2.320	2.320	2.320	2.320	6,150
2025-10-23	2.260	2.320	2.260	2.320	2.320	7,000
2025-10-22	2.320	2.320	2.300	2.300	2.300	4,859
2025-10-21	2.320	2.320	2.320	2.320	2.320	0
2025-10-20	2.360	2.360	2.320	2.320	2.320	10,239
2025-10-17	2.420	2.420	2.420	2.420	2.420	205
2025-10-16	2.420	2.420	2.420	2.420	2.420	0
2025-10-15	2.420	2.420	2.420	2.420	2.420	7,569
2025-10-14	2.540	2.540	2.540	2.540	2.540	386
2025-10-13	2.560	2.560	2.560	2.560	2.560	14
2025-10-10	2.580	2.580	2.580	2.580	2.580	0
2025-10-09	2.580	2.580	2.580	2.580	2.580	100
2025-10-08	2.580	2.580	2.580	2.580	2.580	100
2025-10-07	2.580	2.580	2.580	2.580	2.580	0
2025-10-06	2.420	2.580	2.420	2.580	2.580	1,593
2025-10-03	2.580	2.580	2.420	2.420	2.420	1,191
2025-10-02	2.500	2.500	2.500	2.500	2.500	6,674
2025-10-01	2.500	2.500	2.500	2.500	2.500	474
2025-09-30	2.600	2.600	2.600	2.600	2.600	806
2025-09-29	2.500	2.600	2.500	2.600	2.600	1,600
2025-09-26	2.680	2.680	2.680	2.680	2.680	200
2025-09-25	2.680	2.680	2.680	2.680	2.680	900
2025-09-24	2.680	2.680	2.680	2.680	2.680	1,200
2025-09-23	2.560	2.560	2.560	2.560	2.560	7,923
2025-09-22	2.480	2.480	2.480	2.480	2.480	5,027
2025-09-19	2.480	2.480	2.480	2.480	2.480	550
2025-09-18	2.440	2.440	2.420	2.420	2.420	2,262
2025-09-17	2.420	2.420	2.420	2.420	2.420	400
2025-09-16	2.460	2.460	2.460	2.460	2.460	31
2025-09-15	2.480	2.480	2.480	2.480	2.480	6,050
2025-09-12	2.340	2.340	2.340	2.340	2.340	1,000
2025-09-11	2.340	2.340	2.340	2.340	2.340	165
2025-09-10	2.480	2.480	2.480	2.480	2.480	200
2025-09-09	2.260	2.260	2.260	2.260	2.260	12
2025-09-08	2.340	2.340	2.340	2.340	2.340	80,000
2025-09-05	2.340	2.340	2.340	2.340	2.340	350
2025-09-04	2.360	2.360	2.360	2.360	2.360	0
2025-09-03	2.280	2.360	2.280	2.360	2.360	34,410
2025-09-02	2.280	2.280	2.280	2.280	2.280	3,098
2025-09-01	2.280	2.280	2.280	2.280	2.280	23
2025-08-29	2.320	2.320	2.300	2.300	2.300	41,025
2025-08-28	2.360	2.360	2.360	2.360	2.360	390
2025-08-27	2.300	2.300	2.300	2.300	2.300	234
2025-08-26	2.300	2.300	2.300	2.300	2.300	10
2025-08-25	2.360	2.360	2.300	2.300	2.300	2,610
2025-08-22	2.340	2.340	2.340	2.340	2.340	103,117
2025-08-21	2.300	2.300	2.300	2.300	2.300	0
2025-08-20	2.300	2.300	2.300	2.300	2.300	2,497
2025-08-19	2.300	2.300	2.300	2.300	2.300	3,474
2025-08-18	2.300	2.300	2.300	2.300	2.300	20,000

← NewerPage 5 of 22 · 1,281 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.