Green Brick Partners, Inc. (FRA:2G1)
Germany · Delayed Price · Currency is EUR 55.25
-0.75 (-1.34%)
At close: Oct 12, 2026
FRA:2G1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -1.34% | - |
| Oct 9, 2026 | 55.70 | 56.00 | 55.70 | 56.00 | 56.00 | -0.09% | - |
| Oct 8, 2026 | 56.35 | 56.35 | 56.05 | 56.05 | 56.05 | -4.43% | - |
| Oct 7, 2026 | 58.55 | 58.70 | 58.55 | 58.65 | 58.65 | 1.56% | - |
| Oct 6, 2026 | 57.55 | 57.75 | 57.55 | 57.75 | 57.75 | -1.70% | - |
| Oct 5, 2026 | 58.55 | 58.75 | 58.35 | 58.75 | 58.75 | -0.09% | - |
| Oct 2, 2026 | 58.15 | 58.80 | 58.15 | 58.80 | 58.80 | 1.47% | - |
| Oct 1, 2026 | 57.45 | 57.95 | 57.25 | 57.95 | 57.95 | -1.28% | - |
| Sep 30, 2026 | 58.50 | 58.70 | 58.50 | 58.70 | 58.70 | -1.34% | - |
| Sep 29, 2026 | 59.05 | 59.50 | 59.05 | 59.50 | 59.50 | 0.08% | - |
| Sep 28, 2026 | 59.20 | 59.45 | 59.20 | 59.45 | 59.45 | 1.02% | - |
| Sep 25, 2026 | 58.60 | 58.85 | 58.60 | 58.85 | 58.85 | 1.03% | - |
| Sep 24, 2026 | 57.80 | 58.25 | 57.80 | 58.25 | 58.25 | -2.02% | - |
| Sep 23, 2026 | 59.25 | 59.45 | 59.25 | 59.45 | 59.45 | 1.45% | - |
| Sep 22, 2026 | 57.90 | 58.60 | 57.80 | 58.60 | 58.60 | 2.09% | - |
| Sep 21, 2026 | 56.95 | 57.40 | 56.95 | 57.40 | 57.40 | 0.09% | - |
| Sep 18, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.52% | - |
| Sep 17, 2026 | 57.15 | 57.65 | 57.15 | 57.65 | 57.65 | 0.17% | - |
| Sep 16, 2026 | 57.25 | 57.55 | 57.15 | 57.55 | 57.55 | -2.21% | - |
| Sep 15, 2026 | 58.45 | 58.85 | 58.25 | 58.85 | 58.85 | 0.60% | - |
| Sep 14, 2026 | 58.10 | 58.50 | 58.10 | 58.50 | 58.50 | 0.69% | - |
| Sep 11, 2026 | 57.40 | 58.10 | 57.35 | 58.10 | 58.10 | 1.04% | - |
| Sep 10, 2026 | 58.40 | 58.40 | 57.50 | 57.50 | 57.50 | -3.04% | - |
| Sep 9, 2026 | 59.30 | 59.30 | 59.25 | 59.30 | 59.30 | -1.25% | - |
| Sep 8, 2026 | 59.60 | 60.05 | 59.55 | 60.05 | 60.05 | 0.42% | - |
| Sep 7, 2026 | 59.85 | 59.85 | 59.80 | 59.80 | 59.80 | -0.42% | - |
| Sep 4, 2026 | 59.75 | 60.05 | 59.75 | 60.05 | 60.05 | -1.15% | - |
| Sep 3, 2026 | 60.10 | 60.75 | 60.10 | 60.75 | 60.75 | 0.41% | - |
| Sep 2, 2026 | 59.95 | 60.50 | 59.95 | 60.50 | 60.50 | -1.39% | 10 |
| Sep 1, 2026 | 61.15 | 61.35 | 61.15 | 61.35 | 61.35 | -1.52% | - |
| Aug 31, 2026 | 62.10 | 62.30 | 62.00 | 62.30 | 62.30 | 0.73% | - |
| Aug 28, 2026 | 61.50 | 61.85 | 61.50 | 61.85 | 61.85 | -0.88% | - |
| Aug 27, 2026 | 62.35 | 62.40 | 62.35 | 62.40 | 62.40 | 0.08% | - |
| Aug 26, 2026 | 62.00 | 62.35 | 61.95 | 62.35 | 62.35 | 0.73% | - |
| Aug 25, 2026 | 61.45 | 61.90 | 61.35 | 61.90 | 61.90 | 1.73% | - |
| Aug 24, 2026 | 60.50 | 60.85 | 60.50 | 60.85 | 60.85 | 1.25% | - |
| Aug 21, 2026 | 59.45 | 60.10 | 59.45 | 60.10 | 60.10 | 0.50% | - |
| Aug 20, 2026 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | 1.18% | - |
| Aug 19, 2026 | 58.80 | 59.10 | 58.80 | 59.10 | 59.10 | -2.15% | - |
| Aug 18, 2026 | 60.15 | 60.40 | 60.00 | 60.40 | 60.40 | 1.00% | - |
| Aug 17, 2026 | 59.65 | 59.80 | 59.55 | 59.80 | 59.80 | -0.75% | - |
| Aug 14, 2026 | 60.10 | 60.25 | 60.10 | 60.25 | 60.25 | 0.08% | - |
| Aug 13, 2026 | 59.85 | 60.20 | 59.85 | 60.20 | 60.20 | - | - |
| Aug 12, 2026 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | -0.41% | - |
| Aug 11, 2026 | 59.95 | 60.45 | 59.95 | 60.45 | 60.45 | -2.81% | - |
| Aug 10, 2026 | 62.00 | 62.20 | 61.95 | 62.20 | 62.20 | 1.80% | - |
| Aug 7, 2026 | 60.85 | 61.10 | 60.85 | 61.10 | 61.10 | -2.78% | - |
| Aug 6, 2026 | 62.45 | 62.85 | 62.45 | 62.85 | 62.85 | 1.53% | - |
| Aug 5, 2026 | 61.50 | 61.90 | 61.50 | 61.90 | 61.90 | -1.12% | - |
| Aug 4, 2026 | 61.55 | 62.60 | 61.50 | 62.60 | 62.60 | 2.29% | - |