Green Brick Partners, Inc. (FRA:2G1)
Germany · Delayed Price · Currency is EUR 65.58
-1.02 (-1.53%)
Last updated: Feb 20, 2026, 3:25 PM CET
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 65.50 | 65.58 | 65.50 | 65.58 | 65.58 | -1.53% | - |
| Feb 19, 2026 | 66.12 | 66.60 | 66.04 | 66.60 | 66.60 | 0.09% | - |
| Feb 18, 2026 | 66.06 | 66.54 | 66.06 | 66.54 | 66.54 | -1.45% | - |
| Feb 17, 2026 | 67.10 | 67.52 | 67.10 | 67.52 | 67.52 | 0.84% | - |
| Feb 16, 2026 | 66.90 | 67.02 | 66.90 | 66.96 | 66.96 | 3.75% | - |
| Feb 13, 2026 | 64.18 | 64.54 | 64.16 | 64.54 | 64.54 | 0.22% | - |
| Feb 12, 2026 | 64.18 | 64.40 | 64.12 | 64.40 | 64.40 | -0.74% | - |
| Feb 11, 2026 | 64.10 | 64.88 | 64.10 | 64.88 | 64.88 | 4.58% | - |
| Feb 10, 2026 | 61.72 | 62.04 | 61.72 | 62.04 | 62.04 | -0.64% | - |
| Feb 9, 2026 | 62.64 | 62.64 | 62.44 | 62.44 | 62.44 | -0.92% | - |
| Feb 6, 2026 | 62.42 | 63.02 | 62.42 | 63.02 | 63.02 | 0.54% | - |
| Feb 5, 2026 | 62.68 | 62.68 | 62.50 | 62.68 | 62.68 | 2.62% | - |
| Feb 4, 2026 | 60.38 | 61.08 | 60.36 | 61.08 | 61.08 | 4.55% | - |
| Feb 3, 2026 | 57.96 | 58.42 | 57.94 | 58.42 | 58.42 | 0.69% | - |
| Feb 2, 2026 | 57.06 | 58.02 | 57.06 | 58.02 | 58.02 | 0.21% | - |
| Jan 30, 2026 | 57.32 | 57.90 | 57.24 | 57.90 | 57.90 | 0.94% | - |
| Jan 29, 2026 | 57.00 | 57.36 | 57.00 | 57.36 | 57.36 | 0.81% | - |
| Jan 28, 2026 | 56.42 | 56.90 | 56.42 | 56.90 | 56.90 | -1.04% | - |
| Jan 27, 2026 | 57.58 | 57.66 | 57.50 | 57.50 | 57.50 | -1.41% | - |
| Jan 26, 2026 | 59.92 | 59.92 | 58.00 | 58.32 | 58.32 | -3.03% | 100 |
| Jan 23, 2026 | 59.98 | 60.14 | 59.88 | 60.14 | 60.14 | -3.00% | - |
| Jan 22, 2026 | 61.40 | 62.00 | 61.40 | 62.00 | 62.00 | 3.78% | - |
| Jan 21, 2026 | 59.40 | 59.74 | 59.40 | 59.74 | 59.74 | -2.10% | - |
| Jan 20, 2026 | 60.96 | 61.02 | 60.70 | 61.02 | 61.02 | -0.78% | - |
| Jan 19, 2026 | 61.52 | 61.66 | 61.50 | 61.50 | 61.50 | -2.60% | - |
| Jan 16, 2026 | 62.88 | 63.14 | 62.86 | 63.14 | 63.14 | 1.90% | 15 |
| Jan 15, 2026 | 61.40 | 61.96 | 61.40 | 61.96 | 61.96 | -0.29% | - |
| Jan 14, 2026 | 62.36 | 62.62 | 62.14 | 62.14 | 62.14 | 0.71% | 15 |
| Jan 13, 2026 | 61.34 | 61.70 | 61.34 | 61.70 | 61.70 | 1.55% | - |
| Jan 12, 2026 | 60.28 | 60.76 | 60.20 | 60.76 | 60.76 | 6.67% | - |
| Jan 9, 2026 | 56.86 | 56.96 | 56.82 | 56.96 | 56.96 | 5.40% | - |
| Jan 8, 2026 | 54.08 | 54.12 | 54.04 | 54.04 | 54.04 | -0.37% | - |
| Jan 7, 2026 | 54.20 | 54.24 | 54.20 | 54.24 | 54.24 | 1.50% | - |
| Jan 6, 2026 | 53.36 | 53.44 | 53.24 | 53.44 | 53.44 | 0.60% | - |
| Jan 5, 2026 | 53.20 | 53.22 | 53.12 | 53.12 | 53.12 | 1.10% | - |
| Jan 2, 2026 | 52.42 | 52.54 | 52.42 | 52.54 | 52.54 | -1.31% | - |
| Dec 30, 2025 | 53.18 | 53.24 | 53.18 | 53.24 | 53.24 | 0.38% | - |
| Dec 29, 2025 | 53.24 | 53.24 | 53.04 | 53.04 | 53.04 | 0.57% | 70 |
| Dec 23, 2025 | 52.86 | 52.90 | 52.74 | 52.74 | 52.74 | 0.04% | 60 |
| Dec 22, 2025 | 53.76 | 53.76 | 52.72 | 52.72 | 52.72 | -3.80% | - |
| 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% | - |