Green Earth Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 16 |
| 2026-10-15 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 4 |
| 2026-10-14 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 2,800 |
| 2026-10-13 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 2,800 |
| 2026-10-12 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 7,254 |
| 2026-10-09 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-10-08 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-10-07 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1,297 |
| 2026-10-06 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1,297 |
| 2026-10-05 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 255 |
| 2026-10-02 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 75 |
| 2026-10-01 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1,600 |
| 2026-09-30 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1,600 |
| 2026-09-29 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1,600 |
| 2026-09-28 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-09-25 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 5,033 |
| 2026-09-24 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 5,033 |
| 2026-09-23 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 5,033 |
| 2026-09-22 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 1,305 |
| 2026-09-21 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 1,305 |
| 2026-09-18 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 2,100 |
| 2026-09-17 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 2,118 |
| 2026-09-16 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-09-15 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-09-14 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 3,317 |
| 2026-09-11 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-09-10 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-09-09 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-09-08 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 30 |
| 2026-09-07 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 100 |
| 2026-09-04 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 500 |
| 2026-09-03 | 2.300 | 2.300 | 2.260 | 2.260 | 2.260 | 1,511 |
| 2026-09-02 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 16 |
| 2026-09-01 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 200 |
| 2026-08-31 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 25 |
| 2026-08-28 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-08-27 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-08-26 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-08-25 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-08-24 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-08-21 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-08-20 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-08-19 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2026-08-18 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 6,000 |
| 2026-08-17 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-08-14 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-08-13 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-08-12 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 150 |
| 2026-08-11 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 250 |
| 2026-08-10 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-08-07 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 250 |
| 2026-08-06 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 2,020 |
| 2026-08-05 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-08-04 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 173 |
| 2026-08-03 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-07-31 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-07-30 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-07-29 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-07-28 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 18 |
| 2026-07-27 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 862 |
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.