GreenMobility A/S (FRA:2G9)
Germany · Delayed Price · Currency is EUR 8.02
-0.20 (-2.43%)
Last updated: Feb 20, 2026, 3:25 PM CET
GreenMobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | -2.43% | - |
| Feb 19, 2026 | 8.30 | 8.30 | 8.20 | 8.22 | 8.22 | -0.72% | - |
| Feb 18, 2026 | 8.42 | 8.42 | 8.28 | 8.28 | 8.28 | -1.90% | - |
| Feb 17, 2026 | 8.50 | 8.52 | 8.44 | 8.44 | 8.44 | - | - |
| Feb 16, 2026 | 8.76 | 8.86 | 8.44 | 8.44 | 8.44 | -3.65% | - |
| Feb 13, 2026 | 8.92 | 9.18 | 8.76 | 8.76 | 8.76 | -3.95% | - |
| Feb 12, 2026 | 8.62 | 9.12 | 8.62 | 9.12 | 9.12 | 2.24% | - |
| Feb 11, 2026 | 8.60 | 8.92 | 8.60 | 8.92 | 8.92 | -1.11% | - |
| Feb 10, 2026 | 8.50 | 9.02 | 8.50 | 9.02 | 9.02 | 8.94% | - |
| Feb 9, 2026 | 8.38 | 8.38 | 8.10 | 8.28 | 8.28 | -2.59% | - |
| Feb 6, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 1.92% | - |
| Feb 5, 2026 | 8.36 | 8.36 | 8.16 | 8.34 | 8.34 | -7.33% | - |
| Feb 4, 2026 | 9.98 | 9.98 | 9.00 | 9.00 | 9.00 | -13.04% | 150 |
| Feb 3, 2026 | 10.45 | 10.60 | 10.35 | 10.35 | 10.35 | -1.43% | - |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.11% | - |
| Jan 30, 2026 | 10.80 | 11.05 | 10.80 | 10.95 | 10.95 | -0.45% | - |
| Jan 29, 2026 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Jan 28, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 2.34% | - |
| Jan 27, 2026 | 11.15 | 11.20 | 10.70 | 10.70 | 10.70 | -4.89% | 799 |
| Jan 26, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -3.43% | - |
| Jan 23, 2026 | 11.80 | 11.85 | 11.65 | 11.65 | 11.65 | -0.85% | - |
| Jan 22, 2026 | 11.75 | 12.80 | 11.70 | 11.75 | 11.75 | 5.38% | 150 |
| Jan 21, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 2.76% | - |
| Jan 20, 2026 | 11.05 | 11.05 | 10.80 | 10.85 | 10.85 | -3.56% | - |
| Jan 19, 2026 | 11.40 | 11.40 | 11.25 | 11.25 | 11.25 | -9.27% | - |
| Jan 16, 2026 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | 6.44% | - |
| Jan 15, 2026 | 10.95 | 11.65 | 10.95 | 11.65 | 11.65 | 6.88% | - |
| Jan 14, 2026 | 10.80 | 10.90 | 10.75 | 10.90 | 10.90 | 4.31% | - |
| Jan 13, 2026 | 10.70 | 10.85 | 10.45 | 10.45 | 10.45 | -2.34% | - |
| Jan 12, 2026 | 11.70 | 11.70 | 10.70 | 10.70 | 10.70 | -7.76% | - |
| Jan 9, 2026 | 11.20 | 11.65 | 11.20 | 11.60 | 11.60 | 3.57% | - |
| Jan 8, 2026 | 12.60 | 12.60 | 11.20 | 11.20 | 11.20 | -11.81% | 30 |
| Jan 7, 2026 | 13.80 | 13.90 | 11.90 | 12.70 | 12.70 | -13.31% | 99 |
| Jan 6, 2026 | 16.15 | 16.15 | 14.65 | 14.65 | 14.65 | -9.01% | 30 |
| Jan 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Jan 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | 40 |
| Dec 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.61% | - |
| Dec 29, 2025 | 14.00 | 15.25 | 14.00 | 15.25 | 15.25 | 18.68% | 99 |
| Dec 23, 2025 | 11.95 | 12.85 | 11.95 | 12.85 | 12.85 | 4.47% | - |
| Dec 22, 2025 | 11.95 | 12.30 | 11.95 | 12.30 | 12.30 | 2.07% | - |
| Dec 19, 2025 | 11.85 | 12.10 | 11.85 | 12.05 | 12.05 | 1.26% | - |
| Dec 18, 2025 | 11.70 | 11.95 | 11.70 | 11.90 | 11.90 | 1.71% | - |
| Dec 17, 2025 | 11.35 | 11.90 | 11.35 | 11.70 | 11.70 | 1.74% | 49 |
| Dec 16, 2025 | 11.55 | 11.80 | 11.40 | 11.50 | 11.50 | -5.35% | - |
| Dec 15, 2025 | 12.00 | 12.35 | 12.00 | 12.15 | 12.15 | -0.41% | - |
| Dec 12, 2025 | 11.95 | 12.30 | 11.95 | 12.20 | 12.20 | 1.24% | - |
| Dec 11, 2025 | 11.60 | 12.10 | 11.60 | 12.05 | 12.05 | 2.12% | - |
| Dec 10, 2025 | 11.15 | 11.80 | 11.15 | 11.80 | 11.80 | 3.51% | - |
| Dec 9, 2025 | 12.35 | 12.35 | 11.40 | 11.40 | 11.40 | -1.30% | 50 |
| Dec 5, 2025 | 10.55 | 11.55 | 10.55 | 11.55 | 11.55 | 6.94% | - |