Green Brick Partners, Inc. (FRA:2G1)
Germany · Delayed Price · Currency is EUR 57.26
-1.04 (-1.78%)
Last updated: Dec 1, 2025, 3:29 PM CET
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 57.96 | 58.30 | 57.96 | 58.30 | 58.30 | 0.76% | - |
| Nov 27, 2025 | 57.90 | 57.90 | 57.86 | 57.86 | 57.86 | -0.52% | - |
| Nov 26, 2025 | 57.84 | 58.16 | 57.80 | 58.16 | 58.16 | 4.83% | - |
| Nov 25, 2025 | 55.14 | 55.48 | 55.10 | 55.48 | 55.48 | -0.89% | - |
| Nov 24, 2025 | 55.84 | 55.98 | 55.78 | 55.98 | 55.98 | 4.87% | - |
| Nov 21, 2025 | 52.78 | 53.38 | 52.78 | 53.38 | 53.38 | -0.41% | - |
| Nov 20, 2025 | 53.18 | 53.60 | 53.18 | 53.60 | 53.60 | 1.44% | - |
| Nov 19, 2025 | 52.42 | 52.84 | 52.36 | 52.84 | 52.84 | 1.65% | - |
| Nov 18, 2025 | 52.00 | 52.08 | 51.98 | 51.98 | 51.98 | -3.88% | - |
| Nov 17, 2025 | 53.90 | 54.08 | 53.90 | 54.08 | 54.08 | 0.71% | - |
| Nov 14, 2025 | 53.70 | 53.78 | 53.70 | 53.70 | 53.70 | -2.19% | - |
| Nov 13, 2025 | 54.92 | 54.92 | 54.84 | 54.90 | 54.90 | -1.96% | - |
| Nov 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.21% | 138 |
| Nov 11, 2025 | 53.62 | 53.74 | 53.58 | 53.74 | 53.74 | -0.07% | - |
| Nov 10, 2025 | 53.40 | 53.78 | 53.38 | 53.78 | 53.78 | 1.51% | - |
| Nov 7, 2025 | 53.14 | 53.16 | 52.98 | 52.98 | 52.98 | -1.89% | - |
| Nov 6, 2025 | 53.82 | 54.00 | 53.78 | 54.00 | 54.00 | -1.03% | - |
| Nov 5, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.94% | - |
| Nov 4, 2025 | 53.48 | 53.52 | 53.48 | 53.52 | 53.52 | -2.58% | - |
| Oct 31, 2025 | 56.06 | 56.36 | 54.94 | 54.94 | 54.94 | -2.62% | - |
| Oct 30, 2025 | 57.32 | 57.52 | 56.42 | 56.42 | 56.42 | 1.51% | - |
| Oct 29, 2025 | 56.28 | 56.78 | 55.58 | 55.58 | 55.58 | -1.59% | - |
| Oct 28, 2025 | 56.88 | 57.26 | 56.48 | 56.48 | 56.48 | -0.77% | - |
| Oct 27, 2025 | 57.90 | 58.16 | 56.92 | 56.92 | 56.92 | -3.13% | 100 |
| Oct 24, 2025 | 58.10 | 58.76 | 57.92 | 58.76 | 58.76 | 1.59% | - |
| Oct 23, 2025 | 57.38 | 57.84 | 57.38 | 57.84 | 57.84 | -1.23% | - |
| Oct 22, 2025 | 58.22 | 58.56 | 58.20 | 58.56 | 58.56 | 3.17% | - |
| Oct 21, 2025 | 57.06 | 57.06 | 56.76 | 56.76 | 56.76 | -0.80% | - |
| Oct 20, 2025 | 56.90 | 57.22 | 56.88 | 57.22 | 57.22 | 0.92% | - |
| Oct 17, 2025 | 55.88 | 56.70 | 55.68 | 56.70 | 56.70 | -1.12% | - |
| Oct 16, 2025 | 56.78 | 57.34 | 56.78 | 57.34 | 57.34 | 1.06% | - |
| Oct 15, 2025 | 56.40 | 56.74 | 56.40 | 56.74 | 56.74 | 6.49% | - |
| Oct 14, 2025 | 53.14 | 53.28 | 53.10 | 53.28 | 53.28 | -1.95% | - |
| Oct 13, 2025 | 53.94 | 54.34 | 53.94 | 54.34 | 54.34 | -1.31% | - |
| Oct 10, 2025 | 54.54 | 55.06 | 54.54 | 55.06 | 55.06 | -4.74% | - |
| Oct 9, 2025 | 58.28 | 58.28 | 57.80 | 57.80 | 57.80 | -3.25% | - |
| Oct 8, 2025 | 59.42 | 59.74 | 59.42 | 59.74 | 59.74 | -5.26% | - |
| Oct 7, 2025 | 62.38 | 63.06 | 62.38 | 63.06 | 63.06 | -4.25% | - |
| Oct 6, 2025 | 65.08 | 65.86 | 65.02 | 65.86 | 65.86 | 2.46% | - |
| Oct 3, 2025 | 64.10 | 64.28 | 64.10 | 64.28 | 64.28 | 0.50% | - |
| Oct 2, 2025 | 63.80 | 63.96 | 63.76 | 63.96 | 63.96 | 3.33% | - |
| Oct 1, 2025 | 61.26 | 61.90 | 61.22 | 61.90 | 61.90 | 0.19% | - |
| Sep 30, 2025 | 61.36 | 61.78 | 61.32 | 61.78 | 61.78 | 1.31% | - |
| Sep 29, 2025 | 60.80 | 62.62 | 60.74 | 60.98 | 60.98 | 1.84% | 770 |
| Sep 26, 2025 | 59.42 | 59.88 | 59.42 | 59.88 | 59.88 | 0.84% | - |
| Sep 25, 2025 | 59.02 | 59.38 | 58.94 | 59.38 | 59.38 | 0.71% | - |
| Sep 24, 2025 | 58.30 | 58.96 | 58.28 | 58.96 | 58.96 | 0.82% | - |
| Sep 23, 2025 | 58.16 | 58.48 | 58.16 | 58.48 | 58.48 | -1.75% | - |
| Sep 22, 2025 | 59.52 | 59.52 | 59.44 | 59.52 | 59.52 | -2.78% | - |
| Sep 19, 2025 | 60.58 | 61.22 | 60.54 | 61.22 | 61.22 | 1.83% | - |