Green Earth Group N.V. (AMS:EARTH)
Netherlands · Delayed Price · Currency is EUR 0.6180
0.00 (0.00%)
Last updated: Oct 14, 2025, 10:44 AM CET
Green Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.32% | - |
| Oct 13, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -1.28% | 5,790 |
| Oct 10, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 0.32% | 11,397 |
| Oct 9, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -3.70% | 14,441 |
| Oct 8, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 0.62% | 7,434 |
| Oct 7, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -2.72% | 54,964 |
| Oct 6, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.30% | 3,275 |
| Oct 3, 2025 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | 0.61% | 59,675 |
| Oct 2, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -1.49% | 31,334 |
| Oct 1, 2025 | 0.66 | 0.72 | 0.65 | 0.67 | 0.67 | 7.03% | 155,150 |
| Sep 30, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.95% | 13,244 |
| Sep 29, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | 0.66% | 70,980 |
| Sep 26, 2025 | 0.59 | 0.64 | 0.57 | 0.61 | 0.61 | 3.74% | 52,360 |
| Sep 25, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 3.16% | 142,075 |
| Sep 24, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 1.06% | 3,687 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -2.76% | 6,834 |
| Sep 22, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 2.84% | 26,680 |
| Sep 19, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 2.55% | 31,078 |
| Sep 18, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -0.72% | 34,047 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -7.36% | 9,378 |
| Sep 16, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 0.67% | 13,550 |
| Sep 15, 2025 | 0.58 | 0.62 | 0.54 | 0.59 | 0.59 | -1.00% | 80,571 |
| Sep 12, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -3.23% | 9,257 |
| Sep 11, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 398 |
| Sep 10, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -0.33% | 6,386 |
| Sep 9, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 0.66% | 4,796 |
| Sep 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 5, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 1,754 |
| Sep 4, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,170 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 1.70% | 5,645 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -2.00% | 11,883 |
| Sep 1, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -0.99% | 3,037 |
| Aug 29, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | -1.30% | 17,314 |
| Aug 28, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 2.33% | 795 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.60% | 380 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 1.99% | 15,459 |
| Aug 25, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.58% | 8,568 |
| Aug 22, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 15,112 |
| Aug 21, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.33% | 6,973 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 1,034 |
| Aug 19, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | - | 2,269 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.86% | 2,148 |
| Aug 15, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.94% | 15,365 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 816 |
| Aug 13, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.33% | 9,258 |
| Aug 12, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.99% | 11,517 |
| Aug 11, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 1.00% | 34,639 |
| Aug 8, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.22% | 36,513 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -0.96% | 57,962 |
| Aug 6, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -0.32% | 15,627 |