Greening Group Global S.A. (BME:GGR)
Spain · Delayed Price · Currency is EUR 3.980
-0.020 (-0.50%)
At close: Oct 6, 2025
Greening Group Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | -0.50% | 1,550 |
| Oct 3, 2025 | 3.91 | 4.00 | 3.63 | 4.00 | 4.00 | 0.50% | 4,448 |
| Oct 2, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.98 | - | 380 |
| Oct 1, 2025 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | -0.25% | 666 |
| Sep 30, 2025 | 3.91 | 4.00 | 3.91 | 3.99 | 3.99 | -0.25% | 563 |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 26, 2025 | 3.92 | 4.18 | 3.91 | 4.00 | 4.00 | 4.17% | 2,647 |
| Sep 25, 2025 | 3.96 | 4.09 | 3.82 | 3.84 | 3.84 | -4.00% | 5,447 |
| Sep 24, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 3,052 |
| Sep 23, 2025 | 4.15 | 4.15 | 4.00 | 4.01 | 4.01 | -3.37% | 3,442 |
| Sep 22, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 1.97% | 594 |
| Sep 19, 2025 | 4.09 | 4.13 | 4.00 | 4.07 | 4.07 | -0.73% | 2,913 |
| Sep 18, 2025 | 4.40 | 4.40 | 4.09 | 4.10 | 4.10 | -8.89% | 8,410 |
| Sep 17, 2025 | 4.65 | 4.65 | 4.21 | 4.50 | 4.50 | -2.60% | 9,703 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.50 | 4.62 | 4.62 | - | 400 |
| Sep 15, 2025 | 4.50 | 4.50 | 4.50 | 4.62 | 4.62 | - | 400 |
| Sep 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 11, 2025 | 4.50 | 4.50 | 4.50 | 4.62 | 4.62 | - | 400 |
| Sep 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 9, 2025 | 4.62 | 4.70 | 4.52 | 4.62 | 4.62 | -2.74% | 2,247 |
| Sep 8, 2025 | 4.70 | 4.70 | 4.62 | 4.75 | 4.75 | - | 420 |
| Sep 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 2, 2025 | 4.77 | 4.77 | 4.77 | 4.75 | 4.75 | - | 100 |
| Sep 1, 2025 | 4.60 | 4.77 | 4.60 | 4.75 | 4.75 | - | 80 |
| Aug 29, 2025 | 4.75 | 4.76 | 4.45 | 4.75 | 4.75 | 4.40% | 611 |
| Aug 28, 2025 | 4.50 | 4.60 | 4.44 | 4.55 | 4.55 | 1.11% | 2,034 |
| Aug 27, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | - | 370 |
| Aug 26, 2025 | 4.45 | 4.55 | 4.22 | 4.50 | 4.50 | - | 12,020 |
| Aug 25, 2025 | 4.60 | 4.60 | 4.45 | 4.50 | 4.50 | -1.32% | 592 |
| Aug 22, 2025 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | 1.79% | 535 |
| Aug 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 20, 2025 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -2.61% | 1,338 |
| Aug 19, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 489 |
| Aug 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 500 |
| Aug 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 600 |
| Aug 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 659 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.55 | 4.60 | 4.60 | -0.86% | 2,151 |
| Aug 8, 2025 | 4.74 | 4.74 | 4.74 | 4.64 | 4.64 | - | 200 |
| Aug 7, 2025 | 4.64 | 4.68 | 4.64 | 4.64 | 4.64 | - | 391 |
| Aug 6, 2025 | 4.64 | 4.73 | 4.64 | 4.64 | 4.64 | -2.32% | 508 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.80 | 4.75 | 4.75 | - | 5 |
| Aug 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 1, 2025 | 4.87 | 4.87 | 4.49 | 4.75 | 4.75 | -2.66% | 4,588 |
| Jul 31, 2025 | 4.85 | 4.85 | 4.78 | 4.88 | 4.88 | - | 266 |
| Jul 30, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | - | 369 |
| Jul 29, 2025 | 4.70 | 4.90 | 4.67 | 4.88 | 4.88 | - | 3,097 |