Green Earth Group N.V. (AMS:EARTH)
Netherlands · Delayed Price · Currency is EUR 1.095
-0.065 (-5.60%)
Mar 27, 2026, 5:35 PM CET
Green Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | - | -5.17% | 1,813 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 5,728 |
| Mar 25, 2026 | 1.13 | 1.18 | 1.06 | 1.14 | 1.14 | 0.88% | 88,736 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -5.83% | 38,556 |
| Mar 23, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 23,390 |
| Mar 20, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | 4,257 |
| Mar 19, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -3.66% | 40,489 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -1.20% | 41,294 |
| Mar 17, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 1.22% | 4,759 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.77% | 17,061 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | -1.94% | 28,307 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 1,727 |
| Mar 11, 2026 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 21,466 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -3.45% | 30,295 |
| Mar 9, 2026 | 1.23 | 1.33 | 1.16 | 1.31 | 1.31 | 5.24% | 58,293 |
| Mar 6, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -6.77% | 25,555 |
| Mar 5, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | - | 6,344 |
| Mar 4, 2026 | 1.23 | 1.35 | 1.23 | 1.33 | 1.33 | 7.69% | 48,268 |
| Mar 3, 2026 | 1.37 | 1.37 | 1.20 | 1.24 | 1.24 | -9.85% | 96,763 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -5.52% | 61,783 |
| Feb 27, 2026 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 5.07% | 123,481 |
| Feb 26, 2026 | 1.34 | 1.47 | 1.33 | 1.38 | 1.38 | 2.99% | 130,702 |
| Feb 25, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 117,774 |
| Feb 24, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 13,082 |
| Feb 23, 2026 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 36,384 |
| Feb 20, 2026 | 1.22 | 1.32 | 1.20 | 1.28 | 1.28 | 4.92% | 110,829 |
| Feb 19, 2026 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | 5.17% | 33,247 |
| Feb 18, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 2.20% | 52,783 |
| Feb 17, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 77,800 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -9.84% | 101,260 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 16,302 |
| Feb 12, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.66% | 21,462 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.38% | 5,123 |
| Feb 10, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 5,455 |
| Feb 9, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.39% | 27,037 |
| Feb 6, 2026 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 1.97% | 37,553 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -0.78% | 61,394 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -5.19% | 18,673 |
| Feb 3, 2026 | 1.28 | 1.36 | 1.26 | 1.35 | 1.35 | 4.65% | 35,058 |
| Feb 2, 2026 | 1.32 | 1.32 | 1.23 | 1.29 | 1.29 | -1.15% | 77,346 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.12% | 39,736 |
| Jan 29, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 21,490 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.28 | 1.38 | 1.38 | -2.13% | 101,893 |
| Jan 27, 2026 | 1.42 | 1.48 | 1.34 | 1.41 | 1.41 | -0.70% | 95,239 |
| Jan 26, 2026 | 1.21 | 1.43 | 1.21 | 1.42 | 1.42 | 18.33% | 305,359 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.16 | 1.20 | 1.20 | -13.36% | 259,747 |
| Jan 22, 2026 | 1.45 | 1.53 | 1.38 | 1.39 | 1.39 | -4.48% | 109,005 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.30 | 1.45 | 1.45 | -9.09% | 416,469 |
| Jan 20, 2026 | 1.39 | 1.68 | 1.32 | 1.60 | 1.60 | 31.28% | 578,767 |
| Jan 19, 2026 | 1.05 | 1.22 | 1.05 | 1.22 | 1.22 | 18.54% | 438,771 |