Greening Group Global S.A. (BME:GGR)
Spain · Delayed Price · Currency is EUR 3.270
-0.050 (-1.51%)
At close: Jun 5, 2026
Greening Group Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 3.50 | 4.10 | 3.15 | 3.59 | 3.59 | 19.67% | 202,520 |
| May 7, 2026 | 2.76 | 3.02 | 2.65 | 3.00 | 3.00 | 11.11% | 108,257 |
| May 6, 2026 | 2.66 | 2.78 | 2.60 | 2.70 | 2.70 | 3.85% | 280,047 |
| May 5, 2026 | 2.63 | 2.84 | 2.51 | 2.60 | 2.60 | -0.76% | 73,987 |
| May 4, 2026 | 2.82 | 2.92 | 2.60 | 2.62 | 2.62 | -7.42% | 27,568 |
| Apr 30, 2026 | 2.90 | 2.96 | 2.77 | 2.83 | 2.83 | -5.35% | 3,576 |
| Apr 29, 2026 | 3.08 | 3.13 | 2.87 | 2.99 | 2.99 | -3.55% | 9,029 |
| Apr 28, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 1,016 |
| Apr 27, 2026 | 3.08 | 3.12 | 3.05 | 3.10 | 3.10 | 0.65% | 3,273 |
| Apr 24, 2026 | 3.58 | 3.58 | 3.01 | 3.08 | 3.08 | -13.97% | 45,511 |
| Apr 23, 2026 | 3.43 | 3.59 | 3.40 | 3.58 | 3.58 | 11.66% | 6,908 |
| Apr 22, 2026 | 3.69 | 3.69 | 3.53 | 3.56 | 3.21 | -3.78% | 3,094 |
| Apr 21, 2026 | 3.66 | 3.70 | 3.46 | 3.70 | 3.33 | 1.09% | 28,166 |
| Apr 20, 2026 | 3.66 | 3.69 | 3.61 | 3.66 | 3.30 | -2.40% | 4,441 |
| Apr 17, 2026 | 3.67 | 3.75 | 3.66 | 3.75 | 3.38 | 3.31% | 3,580 |
| Apr 16, 2026 | 3.74 | 3.74 | 3.59 | 3.63 | 3.27 | -2.94% | 10,985 |
| Apr 15, 2026 | 3.76 | 3.76 | 3.63 | 3.74 | 3.37 | 0.27% | 2,558 |
| Apr 14, 2026 | 3.53 | 3.80 | 3.53 | 3.73 | 3.36 | 1.63% | 6,650 |
| Apr 13, 2026 | 3.60 | 3.73 | 3.60 | 3.67 | 3.31 | -1.61% | 5,648 |
| Apr 10, 2026 | 3.82 | 3.92 | 3.50 | 3.73 | 3.36 | -0.53% | 109,078 |
| Apr 9, 2026 | 3.85 | 3.85 | 3.75 | 3.75 | 3.38 | -2.60% | 2,294 |
| Apr 8, 2026 | 3.88 | 3.95 | 3.74 | 3.85 | 3.47 | -0.26% | 13,407 |
| Apr 7, 2026 | 3.88 | 3.94 | 3.79 | 3.86 | 3.48 | -2.03% | 3,117 |
| Apr 2, 2026 | 3.95 | 3.95 | 3.80 | 3.94 | 3.55 | 1.29% | 2,604 |
| Apr 1, 2026 | 3.89 | 3.90 | 3.78 | 3.89 | 3.50 | -0.77% | 751 |
| Mar 31, 2026 | 3.85 | 3.94 | 3.78 | 3.92 | 3.53 | 0.51% | 11,382 |
| Mar 30, 2026 | 4.09 | 4.10 | 3.77 | 3.90 | 3.51 | -6.47% | 65,879 |
| Mar 27, 2026 | 4.18 | 4.25 | 3.99 | 4.17 | 3.76 | -0.71% | 72,328 |
| Mar 26, 2026 | 4.11 | 4.20 | 4.02 | 4.20 | 3.78 | 1.94% | 27,846 |
| Mar 25, 2026 | 4.04 | 4.12 | 4.03 | 4.12 | 3.71 | 0.49% | 11,419 |