Green Earth Group N.V. (AMS:EARTH)
Netherlands · Delayed Price · Currency is EUR 1.460
+0.010 (0.69%)
May 6, 2026, 4:46 PM CET
Green Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 24,145 |
| May 4, 2026 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | 0.34% | 49,120 |
| Apr 30, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | - | 42,206 |
| Apr 29, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 1.03% | 25,958 |
| Apr 28, 2026 | 1.38 | 1.51 | 1.38 | 1.45 | 1.45 | 9.85% | 137,969 |
| Apr 27, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 5,628 |
| Apr 24, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 7,149 |
| Apr 23, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.39% | 10,439 |
| Apr 22, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 1.18% | 17,427 |
| Apr 21, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.39% | 17,398 |
| Apr 20, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 2.00% | 20,341 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 5,995 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.18% | 23,033 |
| Apr 15, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | - | 9,241 |
| Apr 14, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.42% | 29,770 |
| Apr 13, 2026 | 1.28 | 1.34 | 1.25 | 1.32 | 1.32 | 5.62% | 64,938 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.80% | 21,287 |
| Apr 9, 2026 | 1.17 | 1.26 | 1.16 | 1.26 | 1.26 | 8.19% | 144,148 |
| Apr 8, 2026 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 5.45% | 42,606 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 26,326 |
| Apr 2, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 27,425 |
| Apr 1, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 6,987 |
| Mar 31, 2026 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 1.35% | 30,387 |
| Mar 30, 2026 | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | 1.83% | 20,619 |
| Mar 27, 2026 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -5.60% | 24,900 |
| 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 |