Green Earth Group N.V. (AMS:EARTH)
Netherlands · Delayed Price · Currency is EUR 1.080
-0.020 (-1.82%)
Aug 14, 2026, 4:28 PM CET
Green Earth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 23,764 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 30,762 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | -0.45% | 23,108 |
| Aug 11, 2026 | 1.14 | 1.18 | 1.10 | 1.11 | 1.11 | - | 89,902 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.06% | 23,973 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | - | 16,128 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.87% | 31,674 |
| Aug 5, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 16,460 |
| Aug 4, 2026 | 1.10 | 1.18 | 1.10 | 1.16 | 1.16 | 10.53% | 64,869 |
| Aug 3, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -4.13% | 21,756 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | - | 1,528 |
| Jul 30, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 5,980 |
| Jul 29, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 7,035 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 5,231 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 17,347 |
| Jul 24, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 3,935 |
| Jul 23, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.32% | 1,701 |
| Jul 22, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 2,766 |
| Jul 21, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.80% | 2,433 |
| Jul 20, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 1,750 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 4,395 |
| Jul 16, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -2.18% | 14,244 |
| Jul 15, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 2.23% | 26,515 |
| Jul 14, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 10,140 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -4.24% | 64,593 |
| Jul 10, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 3.06% | 76,612 |
| Jul 9, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -2.55% | 13,352 |
| Jul 8, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.42% | 29,235 |
| Jul 7, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 8.76% | 110,333 |
| Jul 6, 2026 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 3.33% | 7,449 |
| Jul 3, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 3.96% | 3,904 |
| Jul 2, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | 2.02% | 7,682 |
| Jul 1, 2026 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | -1.00% | 45,912 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 69,386 |
| Jun 29, 2026 | 1.12 | 1.12 | 1.02 | 1.10 | 1.10 | -1.79% | 11,372 |
| Jun 26, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 49,467 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 2.22% | 5,243 |
| Jun 24, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -3.02% | 5,877 |
| Jun 23, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 2,564 |
| Jun 22, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 8,281 |
| Jun 19, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 15,030 |
| Jun 18, 2026 | 1.18 | 1.29 | 1.18 | 1.23 | 1.23 | 6.96% | 31,961 |
| Jun 17, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.22% | 7,094 |
| Jun 16, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -2.17% | 4,973 |
| Jun 15, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 7,085 |
| Jun 12, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.14% | 13,021 |
| Jun 11, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.89% | 12,182 |
| Jun 10, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -2.17% | 11,536 |
| Jun 9, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 14,779 |
| Jun 8, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 16,149 |