Green Brick Partners, Inc. (FRA:2G1)
Germany · Delayed Price · Currency is EUR 62.35
+0.45 (0.73%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:2G1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 62.00 | 62.00 | 61.95 | 61.95 | - | 0.08% | - |
| 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% | - |
| Aug 3, 2026 | 60.35 | 61.20 | 60.35 | 61.20 | 61.20 | 0.99% | - |
| Jul 31, 2026 | 60.05 | 60.60 | 60.05 | 60.60 | 60.60 | -2.18% | - |
| Jul 30, 2026 | 61.40 | 61.95 | 61.40 | 61.95 | 61.95 | -2.36% | - |
| Jul 29, 2026 | 63.55 | 63.55 | 63.45 | 63.45 | 63.45 | -0.24% | - |
| Jul 28, 2026 | 62.65 | 63.60 | 62.65 | 63.60 | 63.60 | -0.08% | - |
| Jul 27, 2026 | 62.90 | 63.65 | 62.90 | 63.65 | 63.65 | 7.06% | - |
| Jul 24, 2026 | 61.30 | 61.40 | 59.45 | 59.45 | 59.45 | -3.10% | - |
| Jul 23, 2026 | 61.30 | 61.35 | 61.15 | 61.35 | 61.35 | 0.49% | - |
| Jul 22, 2026 | 60.60 | 61.05 | 60.60 | 61.05 | 61.05 | -1.21% | - |
| Jul 21, 2026 | 60.85 | 61.80 | 60.80 | 61.80 | 61.80 | -2.06% | - |
| Jul 20, 2026 | 62.40 | 63.10 | 62.40 | 63.10 | 63.10 | -3.30% | - |
| Jul 17, 2026 | 64.10 | 65.25 | 64.10 | 65.25 | 65.25 | 3.00% | - |
| Jul 16, 2026 | 62.90 | 63.35 | 62.80 | 63.35 | 63.35 | 1.12% | - |
| Jul 15, 2026 | 62.15 | 62.65 | 62.15 | 62.65 | 62.65 | 0.56% | - |
| Jul 14, 2026 | 61.85 | 62.30 | 61.85 | 62.30 | 62.30 | -1.89% | - |
| Jul 13, 2026 | 63.35 | 63.50 | 63.30 | 63.50 | 63.50 | -0.39% | - |
| Jul 10, 2026 | 63.00 | 63.75 | 63.00 | 63.75 | 63.75 | 2.16% | 120 |
| Jul 9, 2026 | 61.90 | 62.40 | 61.90 | 62.40 | 62.40 | -3.03% | - |
| Jul 8, 2026 | 64.20 | 64.35 | 64.05 | 64.35 | 64.35 | -3.38% | - |
| Jul 7, 2026 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | -2.77% | - |
| Jul 6, 2026 | 68.20 | 68.50 | 68.20 | 68.50 | 68.50 | 0.81% | - |
| Jul 3, 2026 | 68.15 | 68.15 | 67.95 | 67.95 | 67.95 | 0.22% | - |
| Jul 2, 2026 | 67.70 | 67.80 | 67.70 | 67.80 | 67.80 | -1.81% | - |
| Jul 1, 2026 | 68.75 | 69.05 | 68.75 | 69.05 | 69.05 | -0.50% | - |
| Jun 30, 2026 | 69.15 | 69.40 | 69.15 | 69.40 | 69.40 | -0.50% | - |
| Jun 29, 2026 | 69.40 | 69.75 | 69.40 | 69.75 | 69.75 | 0.14% | - |
| Jun 26, 2026 | 69.35 | 69.65 | 69.35 | 69.65 | 69.65 | 0.87% | - |
| Jun 25, 2026 | 69.40 | 70.00 | 69.05 | 69.05 | 69.05 | -1.71% | 250 |
| Jun 24, 2026 | 64.40 | 70.25 | 64.40 | 70.25 | 70.25 | 10.54% | 776 |
| Jun 23, 2026 | 63.05 | 63.55 | 62.90 | 63.55 | 63.55 | -1.55% | - |
| Jun 22, 2026 | 64.00 | 64.55 | 64.00 | 64.55 | 64.55 | 1.02% | - |
| Jun 19, 2026 | 63.95 | 64.00 | 63.90 | 63.90 | 63.90 | 0.63% | - |
| Jun 18, 2026 | 61.20 | 63.50 | 61.20 | 63.50 | 63.50 | 3.17% | 2 |