Green Brick Partners, Inc. (FRA:2G1)
Germany · Delayed Price · Currency is EUR 54.80
-0.42 (-0.76%)
Last updated: Dec 19, 2025, 3:29 PM CET
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 54.78 | 54.86 | 54.78 | 54.80 | 54.80 | -0.76% | - |
| Dec 18, 2025 | 54.76 | 55.22 | 54.76 | 55.22 | 55.22 | -0.43% | - |
| Dec 17, 2025 | 55.44 | 55.46 | 55.40 | 55.46 | 55.46 | 1.13% | - |
| Dec 16, 2025 | 55.12 | 55.16 | 54.84 | 54.84 | 54.84 | -2.59% | - |
| Dec 15, 2025 | 56.28 | 56.32 | 56.24 | 56.30 | 56.30 | -0.28% | - |
| Dec 12, 2025 | 56.44 | 56.50 | 56.44 | 56.46 | 56.46 | 1.36% | - |
| Dec 11, 2025 | 55.68 | 55.70 | 55.58 | 55.70 | 55.70 | 2.88% | - |
| Dec 10, 2025 | 54.24 | 54.26 | 54.14 | 54.14 | 54.14 | -5.08% | - |
| Dec 9, 2025 | 54.46 | 57.04 | 54.42 | 57.04 | 57.04 | 1.89% | 88 |
| Dec 8, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -0.18% | - |
| Dec 5, 2025 | 55.80 | 56.08 | 55.80 | 56.08 | 56.08 | -1.61% | - |
| Dec 4, 2025 | 56.84 | 57.00 | 56.66 | 57.00 | 57.00 | 0.71% | - |
| Dec 3, 2025 | 56.36 | 56.60 | 56.36 | 56.60 | 56.60 | -0.98% | - |
| Dec 2, 2025 | 56.70 | 57.16 | 56.70 | 57.16 | 57.16 | -0.17% | - |
| Dec 1, 2025 | 57.00 | 57.26 | 57.00 | 57.26 | 57.26 | -1.78% | - |
| 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% | - |