Greening Group Global S.A. (BME:GGR)
Spain · Delayed Price · Currency is EUR 3.810
-0.050 (-1.30%)
At close: Feb 5, 2026
Greening Group Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.77 | 3.86 | 3.75 | 3.81 | - | -1.30% | 122 |
| Feb 4, 2026 | 3.88 | 3.88 | 3.71 | 3.86 | 3.86 | -0.52% | 9,988 |
| Feb 3, 2026 | 3.77 | 3.90 | 3.73 | 3.88 | 3.88 | 1.57% | 19,436 |
| Feb 2, 2026 | 3.72 | 3.89 | 3.69 | 3.82 | 3.82 | 1.06% | 7,295 |
| Jan 30, 2026 | 3.90 | 3.90 | 3.70 | 3.78 | 3.78 | -1.82% | 6,849 |
| Jan 29, 2026 | 3.86 | 3.94 | 3.85 | 3.85 | 3.85 | -2.53% | 2,583 |
| Jan 28, 2026 | 3.92 | 4.00 | 3.84 | 3.95 | 3.95 | -1.74% | 11,092 |
| Jan 27, 2026 | 3.83 | 4.03 | 3.82 | 4.02 | 4.02 | 2.55% | 17,102 |
| Jan 26, 2026 | 3.94 | 4.03 | 3.92 | 3.92 | 3.92 | -2.97% | 12,189 |
| Jan 23, 2026 | 4.04 | 4.04 | 3.82 | 4.04 | 4.04 | - | 11,468 |
| Jan 22, 2026 | 3.80 | 4.04 | 3.76 | 4.04 | 4.04 | 5.21% | 13,217 |
| Jan 21, 2026 | 3.95 | 3.95 | 3.82 | 3.84 | 3.84 | -1.79% | 4,461 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.01% | 2,866 |
| Jan 19, 2026 | 4.23 | 4.23 | 3.94 | 3.99 | 3.99 | -4.55% | 8,477 |
| Jan 16, 2026 | 4.29 | 4.50 | 4.08 | 4.18 | 4.18 | -5.22% | 19,103 |
| Jan 15, 2026 | 4.09 | 4.58 | 3.90 | 4.41 | 4.41 | 8.89% | 39,851 |
| Jan 14, 2026 | 4.26 | 4.26 | 4.00 | 4.05 | 4.05 | -4.03% | 5,718 |
| Jan 13, 2026 | 4.20 | 4.32 | 4.12 | 4.22 | 4.22 | -0.24% | 4,774 |
| Jan 12, 2026 | 4.28 | 4.37 | 4.21 | 4.23 | 4.23 | 0.95% | 3,276 |
| Jan 9, 2026 | 4.17 | 4.38 | 4.17 | 4.19 | 4.19 | -4.77% | 4,371 |
| Jan 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,250 |
| Jan 7, 2026 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | -4.35% | 1,060 |
| Jan 6, 2026 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 4.55% | 4,360 |
| Jan 5, 2026 | 4.30 | 4.70 | 4.23 | 4.40 | 4.40 | 2.33% | 16,386 |
| Jan 2, 2026 | 4.00 | 4.40 | 4.00 | 4.30 | 4.30 | 7.50% | 3,602 |
| Dec 31, 2025 | 3.86 | 4.10 | 3.83 | 4.00 | 4.00 | 0.25% | 11,797 |
| Dec 30, 2025 | 3.85 | 4.00 | 3.85 | 3.99 | 3.99 | 2.31% | 816 |
| Dec 29, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -2.74% | 2,044 |
| Dec 24, 2025 | 3.96 | 4.02 | 3.90 | 4.01 | 4.01 | -1.47% | 54,042 |
| Dec 23, 2025 | 3.95 | 4.09 | 3.85 | 4.07 | 4.07 | 1.24% | 7,733 |
| Dec 22, 2025 | 4.25 | 4.36 | 3.97 | 4.02 | 4.02 | -5.63% | 12,220 |
| Dec 19, 2025 | 4.37 | 4.38 | 4.26 | 4.26 | 4.26 | -2.52% | 2,062 |
| Dec 18, 2025 | 4.42 | 4.42 | 4.37 | 4.37 | 4.37 | -0.23% | 529 |
| Dec 17, 2025 | 4.49 | 4.55 | 4.38 | 4.38 | 4.38 | -3.52% | 7,240 |
| Dec 16, 2025 | 4.45 | 4.55 | 4.32 | 4.54 | 4.54 | -0.44% | 7,311 |
| Dec 15, 2025 | 4.35 | 4.68 | 4.35 | 4.56 | 4.56 | 7.29% | 16,880 |
| Dec 12, 2025 | 4.40 | 4.40 | 4.25 | 4.25 | 4.25 | -3.19% | 3,944 |
| Dec 11, 2025 | 4.39 | 4.40 | 4.26 | 4.39 | 4.39 | 1.86% | 3,631 |
| Dec 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Dec 9, 2025 | 4.21 | 4.31 | 4.21 | 4.31 | 4.31 | 2.38% | 1,572 |
| Dec 8, 2025 | 4.25 | 4.25 | 4.25 | 4.21 | 4.21 | - | 12 |
| Dec 5, 2025 | 4.29 | 4.29 | 4.11 | 4.21 | 4.21 | -3.88% | 10,336 |
| Dec 4, 2025 | 4.30 | 4.38 | 4.10 | 4.38 | 4.38 | -0.45% | 9,682 |
| Dec 3, 2025 | 4.53 | 4.60 | 4.38 | 4.40 | 4.40 | -2.22% | 10,450 |
| Dec 2, 2025 | 4.49 | 4.58 | 4.45 | 4.50 | 4.50 | -1.96% | 3,250 |
| Dec 1, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Nov 28, 2025 | 4.50 | 4.59 | 4.31 | 4.59 | 4.59 | -0.65% | 14,902 |
| Nov 27, 2025 | 4.50 | 4.64 | 4.44 | 4.62 | 4.62 | 2.90% | 11,504 |
| Nov 26, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.49 | - | 29 |
| Nov 25, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.49 | - | 250 |