Greening Group Global S.A. (BME:GGR)
Spain · Delayed Price · Currency is EUR 1.595
-0.045 (-2.74%)
Last updated: Oct 5, 2026, 5:29 PM CET
Greening Group Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.08% | 3,712 |
| Oct 5, 2026 | 1.59 | 1.67 | 1.55 | 1.60 | 1.60 | -2.74% | 19,500 |
| Oct 2, 2026 | 1.52 | 1.65 | 1.52 | 1.64 | 1.64 | 6.49% | 60,855 |
| Oct 1, 2026 | 1.58 | 1.63 | 1.52 | 1.54 | 1.54 | -4.94% | 69,773 |
| Sep 30, 2026 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | -0.61% | 22,877 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.57 | 1.63 | 1.63 | 0.93% | 64,236 |
| Sep 28, 2026 | 1.65 | 1.69 | 1.60 | 1.62 | 1.62 | -3.00% | 45,019 |
| Sep 25, 2026 | 1.75 | 1.83 | 1.63 | 1.67 | 1.67 | -5.13% | 159,856 |
| Sep 24, 2026 | 1.71 | 1.85 | 1.65 | 1.76 | 1.76 | 0.29% | 61,085 |
| Sep 23, 2026 | 1.71 | 1.77 | 1.66 | 1.75 | 1.75 | 4.48% | 27,467 |
| Sep 22, 2026 | 1.76 | 1.80 | 1.68 | 1.68 | 1.68 | -7.71% | 35,371 |
| Sep 21, 2026 | 1.79 | 1.82 | 1.72 | 1.82 | 1.82 | 1.97% | 57,658 |
| Sep 18, 2026 | 1.84 | 1.84 | 1.72 | 1.78 | 1.78 | -4.56% | 151,369 |
| Sep 17, 2026 | 1.90 | 2.00 | 1.81 | 1.87 | 1.87 | -1.58% | 89,734 |
| Sep 16, 2026 | 1.79 | 1.90 | 1.78 | 1.90 | 1.90 | 1.34% | 65,551 |
| Sep 15, 2026 | 1.79 | 1.90 | 1.79 | 1.87 | 1.87 | 1.08% | 51,629 |
| Sep 14, 2026 | 1.85 | 1.87 | 1.67 | 1.85 | 1.85 | -0.27% | 197,830 |
| Sep 11, 2026 | 1.81 | 1.89 | 1.77 | 1.86 | 1.86 | 1.37% | 50,015 |
| Sep 10, 2026 | 1.88 | 1.90 | 1.82 | 1.83 | 1.83 | -2.40% | 8,961 |
| Sep 9, 2026 | 1.87 | 1.90 | 1.81 | 1.88 | 1.88 | 0.27% | 21,664 |
| Sep 8, 2026 | 1.84 | 1.90 | 1.83 | 1.87 | 1.87 | 1.91% | 15,702 |
| Sep 7, 2026 | 1.82 | 1.90 | 1.80 | 1.84 | 1.84 | 3.09% | 41,515 |
| Sep 4, 2026 | 1.89 | 1.91 | 1.78 | 1.78 | 1.78 | -5.82% | 78,539 |
| Sep 3, 2026 | 1.90 | 1.94 | 1.85 | 1.89 | 1.89 | -1.56% | 54,264 |
| Sep 2, 2026 | 2.00 | 2.00 | 1.90 | 1.92 | 1.92 | -5.88% | 44,795 |
| Sep 1, 2026 | 2.14 | 2.14 | 2.00 | 2.04 | 2.04 | -3.77% | 27,488 |
| Aug 31, 2026 | 2.07 | 2.12 | 2.02 | 2.12 | 2.12 | 2.42% | 22,224 |
| Aug 28, 2026 | 2.04 | 2.20 | 2.04 | 2.07 | 2.07 | -1.43% | 44,251 |
| Aug 27, 2026 | 2.11 | 2.14 | 2.07 | 2.10 | 2.10 | -0.47% | 12,439 |
| Aug 26, 2026 | 2.23 | 2.28 | 2.05 | 2.11 | 2.11 | -4.95% | 23,235 |
| Aug 25, 2026 | 2.19 | 2.26 | 2.16 | 2.22 | 2.22 | 2.30% | 49,961 |
| Aug 24, 2026 | 2.03 | 2.19 | 2.03 | 2.17 | 2.17 | 4.33% | 81,385 |
| Aug 21, 2026 | 2.00 | 2.08 | 1.90 | 2.08 | 2.08 | 4.00% | 50,380 |
| Aug 20, 2026 | 2.03 | 2.10 | 1.94 | 2.00 | 2.00 | -0.99% | 36,526 |
| Aug 19, 2026 | 2.15 | 2.16 | 2.00 | 2.02 | 2.02 | -6.48% | 53,142 |
| Aug 18, 2026 | 2.08 | 2.25 | 2.01 | 2.16 | 2.16 | 3.35% | 90,929 |
| Aug 17, 2026 | 2.09 | 2.09 | 2.01 | 2.09 | 2.09 | -2.79% | 44,678 |
| Aug 14, 2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -6.52% | 54,263 |
| Aug 13, 2026 | 2.31 | 2.35 | 2.25 | 2.30 | 2.30 | -0.43% | 34,472 |
| Aug 12, 2026 | 2.33 | 2.33 | 2.30 | 2.31 | 2.31 | -0.43% | 12,223 |
| Aug 11, 2026 | 2.22 | 2.35 | 2.21 | 2.32 | 2.32 | 3.11% | 213,685 |
| Aug 10, 2026 | 2.21 | 2.32 | 2.15 | 2.25 | 2.25 | 4.17% | 51,507 |
| Aug 7, 2026 | 2.35 | 2.48 | 2.16 | 2.16 | 2.16 | -6.09% | 448,192 |
| Aug 6, 2026 | 2.30 | 2.39 | 2.21 | 2.30 | 2.30 | 3.60% | 507,647 |
| Aug 5, 2026 | 2.07 | 2.25 | 2.01 | 2.22 | 2.22 | 8.82% | 232,912 |
| Aug 4, 2026 | 2.02 | 2.04 | 1.87 | 2.04 | 2.04 | 0.49% | 84,788 |
| Aug 3, 2026 | 2.00 | 2.09 | 1.96 | 2.03 | 2.03 | 1.50% | 56,242 |
| Jul 31, 2026 | 2.00 | 2.14 | 1.98 | 2.00 | 2.00 | 1.01% | 90,953 |
| Jul 30, 2026 | 1.98 | 2.00 | 1.84 | 1.98 | 1.98 | - | 145,739 |
| Jul 29, 2026 | 1.84 | 2.07 | 1.80 | 1.98 | 1.98 | 7.03% | 277,400 |