Green Earth Group N.V. (AMS:EARTH)
Netherlands · Delayed Price · Currency is EUR 1.085
+0.035 (3.33%)
Jul 6, 2026, 5:03 PM CET
Green Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 54,885 |
| Jun 4, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 34,900 |
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 4,391 |
| Jun 2, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 4,200 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 8,536 |
| May 29, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | - | 9,177 |
| May 28, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 9,389 |
| May 27, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 11,599 |
| May 26, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 4,609 |
| May 25, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.99% | 10,756 |
| May 22, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.40% | 6,161 |
| May 21, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -3.10% | 27,708 |
| May 20, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | - | 8,829 |
| May 19, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 9,183 |
| May 18, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.39% | 4,865 |
| May 15, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -1.89% | 15,632 |
| May 14, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 12,034 |
| May 13, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 7,943 |
| May 12, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | -1.49% | 51,259 |
| May 11, 2026 | 1.31 | 1.37 | 1.30 | 1.34 | 1.34 | -0.37% | 34,849 |
| May 8, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -2.18% | 15,994 |
| May 7, 2026 | 1.45 | 1.46 | 1.31 | 1.38 | 1.38 | -5.82% | 83,938 |
| May 6, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 32,654 |
| 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 |