Green Earth Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-05-22 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-05-21 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 60 |
| 2025-05-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-05-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 7,516 |
| 2025-05-16 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-05-15 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-05-14 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 1,040 |
| 2025-05-13 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 10 |
| 2025-05-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 15,725 |
| 2025-05-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 9,987 |
| 2025-05-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 113 |
| 2025-05-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-05-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-05-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,320 |
| 2025-05-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-04-30 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 2,280 |
| 2025-04-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 6,500 |
| 2025-04-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-04-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-04-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 12 |
| 2025-04-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,252 |
| 2025-04-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 257 |
| 2025-04-17 | 1.900 | 1.900 | 1.870 | 1.870 | 1.870 | 1,232 |
| 2025-04-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 |
| 2025-04-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 14 |
| 2025-04-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,250 |
| 2025-04-11 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-04-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2,000 |
| 2025-04-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-04-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-04-07 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-04-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 500 |
| 2025-04-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 100 |
| 2025-04-02 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,500 |
| 2025-04-01 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-03-31 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-03-28 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 12 |
| 2025-03-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 29 |
| 2025-03-26 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2025-03-25 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2025-03-24 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 520 |
| 2025-03-21 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 896 |
| 2025-03-20 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 26 |
| 2025-03-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-03-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-03-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4,072 |
| 2025-03-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-03-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-03-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-03-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 306 |
| 2025-03-10 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 14 |
| 2025-03-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 98 |
| 2025-03-06 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,699 |
| 2025-03-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 63 |
| 2025-03-04 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 23 |
| 2025-03-03 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 386 |
| 2025-02-28 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,650 |
| 2025-02-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-02-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
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.