Greening Group Global S.A. (BME:GGR)
Spain · Delayed Price · Currency is EUR 1.730
-0.020 (-1.14%)
At close: Jul 17, 2026
Greening Group Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.79 | 1.93 | 1.65 | 1.68 | 1.68 | -4.00% | 224,127 |
| Jul 16, 2026 | 1.68 | 1.76 | 1.63 | 1.75 | 1.75 | 4.17% | 48,305 |
| Jul 15, 2026 | 1.79 | 1.87 | 1.68 | 1.68 | 1.68 | -2.33% | 113,636 |
| Jul 14, 2026 | 1.81 | 1.87 | 1.70 | 1.72 | 1.72 | -6.52% | 74,308 |
| Jul 13, 2026 | 2.00 | 2.03 | 1.81 | 1.84 | 1.84 | -8.00% | 29,658 |
| Jul 10, 2026 | 2.02 | 2.06 | 1.93 | 2.00 | 2.00 | -0.99% | 14,078 |
| Jul 9, 2026 | 1.98 | 2.04 | 1.94 | 2.02 | 2.02 | 1.00% | 26,722 |
| Jul 8, 2026 | 1.97 | 2.05 | 1.93 | 2.00 | 2.00 | -2.44% | 41,744 |
| Jul 7, 2026 | 2.20 | 2.20 | 2.00 | 2.05 | 2.05 | -5.96% | 102,205 |
| Jul 6, 2026 | 2.16 | 2.18 | 2.11 | 2.18 | 2.18 | -0.46% | 21,350 |
| Jul 3, 2026 | 2.18 | 2.20 | 2.06 | 2.19 | 2.19 | 0.92% | 29,908 |
| Jul 2, 2026 | 2.19 | 2.20 | 2.08 | 2.17 | 2.17 | -3.56% | 32,425 |
| Jul 1, 2026 | 2.26 | 2.29 | 2.16 | 2.25 | 2.25 | 1.81% | 26,990 |
| Jun 30, 2026 | 2.22 | 2.29 | 2.20 | 2.21 | 2.21 | -3.07% | 33,937 |
| Jun 29, 2026 | 2.33 | 2.33 | 2.21 | 2.28 | 2.28 | -0.44% | 15,068 |
| Jun 26, 2026 | 2.31 | 2.36 | 2.26 | 2.29 | 2.29 | -0.87% | 16,963 |
| Jun 25, 2026 | 2.25 | 2.35 | 2.16 | 2.31 | 2.31 | 3.12% | 33,916 |
| Jun 24, 2026 | 2.40 | 2.40 | 2.17 | 2.24 | 2.24 | -6.28% | 58,990 |
| Jun 23, 2026 | 2.59 | 2.60 | 2.36 | 2.39 | 2.39 | -8.08% | 74,252 |
| Jun 22, 2026 | 2.70 | 2.75 | 2.45 | 2.60 | 2.60 | -7.47% | 261,815 |
| Jun 19, 2026 | 2.87 | 2.87 | 2.76 | 2.81 | 2.81 | -3.10% | 6,831 |
| Jun 18, 2026 | 2.85 | 2.94 | 2.83 | 2.90 | 2.90 | 1.75% | 4,194 |
| Jun 17, 2026 | 2.92 | 3.00 | 2.80 | 2.85 | 2.85 | 0.71% | 9,716 |
| Jun 16, 2026 | 2.83 | 2.93 | 2.81 | 2.83 | 2.83 | - | 13,743 |
| Jun 15, 2026 | 2.94 | 2.94 | 2.81 | 2.83 | 2.83 | -3.74% | 9,137 |
| Jun 12, 2026 | 3.07 | 3.07 | 2.92 | 2.94 | 2.94 | -4.23% | 5,638 |
| Jun 11, 2026 | 3.09 | 3.11 | 2.95 | 3.07 | 3.07 | -0.65% | 74,781 |
| Jun 10, 2026 | 3.00 | 3.16 | 2.90 | 3.09 | 3.09 | 3.00% | 35,303 |
| Jun 9, 2026 | 3.09 | 3.13 | 3.00 | 3.00 | 3.00 | -2.91% | 144,891 |
| Jun 8, 2026 | 3.20 | 3.28 | 3.09 | 3.09 | 3.09 | -5.50% | 12,832 |
| Jun 5, 2026 | 3.32 | 3.38 | 3.10 | 3.27 | 3.27 | -1.51% | 21,869 |
| Jun 4, 2026 | 3.34 | 3.49 | 3.27 | 3.32 | 3.32 | -5.14% | 28,250 |
| Jun 3, 2026 | 3.51 | 3.51 | 3.32 | 3.50 | 3.50 | 5.11% | 27,775 |
| Jun 2, 2026 | 3.18 | 3.34 | 3.11 | 3.33 | 3.33 | 2.46% | 14,225 |
| Jun 1, 2026 | 3.30 | 3.30 | 3.18 | 3.25 | 3.25 | -2.11% | 4,996 |
| May 29, 2026 | 3.34 | 3.34 | 3.17 | 3.32 | 3.32 | 0.61% | 9,748 |
| May 28, 2026 | 3.28 | 3.30 | 3.15 | 3.30 | 3.30 | - | 13,496 |
| May 27, 2026 | 3.15 | 3.44 | 3.15 | 3.30 | 3.30 | 2.48% | 13,256 |
| May 26, 2026 | 3.25 | 3.27 | 3.06 | 3.22 | 3.22 | -0.92% | 19,331 |
| May 25, 2026 | 3.32 | 3.32 | 3.18 | 3.25 | 3.25 | - | 9,949 |
| May 22, 2026 | 3.11 | 3.34 | 3.11 | 3.25 | 3.25 | - | 12,109 |
| May 21, 2026 | 3.24 | 3.34 | 3.16 | 3.25 | 3.25 | 0.31% | 6,811 |
| May 20, 2026 | 3.32 | 3.35 | 3.12 | 3.24 | 3.24 | 0.93% | 15,308 |
| May 19, 2026 | 3.19 | 3.43 | 3.05 | 3.21 | 3.21 | -0.62% | 91,158 |
| May 18, 2026 | 4.30 | 4.72 | 3.07 | 3.23 | 3.23 | -31.28% | 328,957 |
| May 15, 2026 | 3.90 | 5.00 | 3.81 | 4.70 | 4.70 | 17.50% | 224,451 |
| May 14, 2026 | 3.65 | 4.00 | 3.32 | 4.00 | 4.00 | 11.11% | 63,194 |
| May 13, 2026 | 3.60 | 3.65 | 3.05 | 3.60 | 3.60 | -0.83% | 74,635 |
| May 12, 2026 | 3.55 | 3.63 | 3.35 | 3.63 | 3.63 | 1.68% | 9,446 |
| May 11, 2026 | 3.61 | 3.71 | 3.46 | 3.57 | 3.57 | -0.56% | 26,412 |