Greening Group Global S.A. (BME:GGR)
Spain · Delayed Price · Currency is EUR 4.640
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.74 | 4.74 | 4.64 | 4.64 | - | - | 200 |
| Aug 7, 2025 | 4.64 | 4.68 | 4.64 | 4.64 | - | - | 391 |
| Aug 6, 2025 | 4.64 | 4.73 | 4.64 | 4.64 | - | -2.32% | 508 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | - | - | 5 |
| Aug 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | - | - | - |
| Aug 1, 2025 | 4.87 | 4.87 | 4.49 | 4.75 | - | -2.66% | 4,588 |
| Jul 31, 2025 | 4.85 | 4.88 | 4.78 | 4.88 | - | - | 266 |
| Jul 30, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | - | - | 369 |
| Jul 29, 2025 | 4.70 | 4.90 | 4.67 | 4.88 | - | - | 3,097 |
| Jul 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | - |
| Jul 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | - |
| Jul 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | - |
| Jul 23, 2025 | 4.78 | 4.92 | 4.78 | 4.88 | - | - | 801 |
| Jul 22, 2025 | 4.83 | 4.92 | 4.65 | 4.88 | - | -1.01% | 15,905 |
| Jul 21, 2025 | 4.90 | 4.93 | 4.80 | 4.93 | - | 0.61% | 2,541 |
| Jul 18, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | - | - | 1,000 |
| Jul 17, 2025 | 4.85 | 4.90 | 4.70 | 4.90 | - | -1.61% | 2,333 |
| Jul 16, 2025 | 4.99 | 4.99 | 4.86 | 4.98 | - | 8.50% | 1,445 |
| Jul 15, 2025 | 4.35 | 4.75 | 4.35 | 4.59 | - | 5.52% | 11,640 |
| Jul 14, 2025 | 4.70 | 4.77 | 4.35 | 4.35 | - | -9.38% | 5,325 |
| Jul 11, 2025 | 4.92 | 5.00 | 4.42 | 4.80 | - | - | 6,133 |
| Jul 10, 2025 | 4.48 | 4.80 | 4.48 | 4.80 | - | 6.90% | 15,200 |
| Jul 9, 2025 | 4.50 | 4.50 | 4.23 | 4.49 | - | -2.18% | 10,330 |
| Jul 8, 2025 | 4.29 | 4.65 | 4.29 | 4.59 | - | 10.07% | 30,085 |
| Jul 7, 2025 | 3.84 | 4.22 | 3.84 | 4.17 | - | 8.31% | 38,001 |
| Jul 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | 50 |
| Jul 3, 2025 | 3.72 | 3.87 | 3.56 | 3.85 | - | 3.49% | 18,319 |
| Jul 2, 2025 | 3.70 | 3.72 | 3.68 | 3.72 | - | - | 1,700 |
| Jul 1, 2025 | 3.70 | 3.84 | 3.62 | 3.72 | - | 1.09% | 6,030 |
| Jun 30, 2025 | 3.80 | 3.82 | 3.55 | 3.68 | - | -4.42% | 26,662 |
| Jun 27, 2025 | 3.74 | 3.85 | 3.56 | 3.85 | - | 0.26% | 19,124 |
| Jun 26, 2025 | 3.84 | 3.85 | 3.57 | 3.84 | - | - | 17,222 |
| Jun 25, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | - | 3.50% | 1,585 |
| Jun 24, 2025 | 3.80 | 3.90 | 3.60 | 3.71 | - | 1.37% | 15,208 |
| Jun 23, 2025 | 3.77 | 3.80 | 3.54 | 3.66 | - | -3.17% | 41,775 |
| Jun 20, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | - | -1.82% | 1,563 |
| Jun 19, 2025 | 3.78 | 3.95 | 3.78 | 3.85 | - | -3.75% | 7,555 |
| Jun 18, 2025 | 4.02 | 4.08 | 3.93 | 4.00 | - | -1.23% | 1,630 |
| Jun 17, 2025 | 4.10 | 4.28 | 3.95 | 4.05 | - | -3.57% | 19,885 |
| Jun 16, 2025 | 4.11 | 4.24 | 4.10 | 4.20 | - | -0.24% | 16,577 |
| Jun 13, 2025 | 4.11 | 4.50 | 4.11 | 4.21 | - | -5.61% | 9,364 |
| Jun 12, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | - | - | 480 |
| Jun 11, 2025 | 4.46 | 4.54 | 4.46 | 4.46 | - | 1.36% | 1,822 |
| Jun 10, 2025 | 4.43 | 4.49 | 4.36 | 4.40 | - | -3.72% | 3,516 |
| Jun 9, 2025 | 4.58 | 4.59 | 4.45 | 4.57 | - | -2.56% | 11,729 |
| Jun 6, 2025 | 4.40 | 4.69 | 4.28 | 4.69 | - | 5.87% | 33,997 |
| Jun 5, 2025 | 4.58 | 4.58 | 4.43 | 4.43 | - | -3.49% | 11,358 |
| Jun 4, 2025 | 4.59 | 4.65 | 4.51 | 4.59 | - | -1.92% | 6,286 |
| Jun 3, 2025 | 4.78 | 4.78 | 4.51 | 4.68 | - | -2.50% | 10,469 |
| Jun 2, 2025 | 4.83 | 4.85 | 4.75 | 4.80 | - | -0.83% | 19,227 |