Green Earth Group N.V. (AMS:EARTH)
Netherlands · Delayed Price · Currency is EUR 0.9900
-0.0300 (-2.94%)
Sep 25, 2026, 5:00 PM CET
Green Earth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -2.94% | 7,137 |
| Sep 24, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 3.03% | 14,363 |
| Sep 23, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 14,358 |
| Sep 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 1,013 |
| Sep 21, 2026 | 0.99 | 1.05 | 0.98 | 0.98 | 0.98 | -1.61% | 17,871 |
| Sep 18, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 4.62% | 16,888 |
| Sep 17, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -2.46% | 4,104 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 0.83% | 24,432 |
| Sep 15, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -1.83% | 4,728 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -0.40% | 10,104 |
| Sep 11, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 15,795 |
| Sep 10, 2026 | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -3.00% | 5,419 |
| Sep 9, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 3.09% | 2,759 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -0.82% | 63,404 |
| Sep 7, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -5.96% | 142,924 |
| Sep 4, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 1,561 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 7,366 |
| Sep 2, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -1.42% | 1,080 |
| Sep 1, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.48% | 10,295 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 0.48% | 32,669 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 1.95% | 54,087 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.49% | 1,298 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 14,634 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 6,111 |
| Aug 24, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 31,345 |
| Aug 21, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -3.29% | 42,381 |
| Aug 20, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.95% | 6,959 |
| Aug 19, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.94% | 5,893 |
| Aug 18, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.47% | 6,783 |
| Aug 17, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 11,553 |
| 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 |