GreenMobility A/S (FRA:2G9)
Germany · Delayed Price · Currency is EUR 7.22
-0.16 (-2.17%)
At close: Mar 27, 2026
FRA:2G9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.34 | 7.34 | 7.22 | 7.22 | 7.22 | -2.17% | - |
| Mar 26, 2026 | 7.46 | 7.46 | 7.34 | 7.38 | 7.38 | -2.89% | - |
| Mar 25, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -0.26% | - |
| Mar 24, 2026 | 7.08 | 7.62 | 7.08 | 7.62 | 7.62 | 4.38% | - |
| Mar 23, 2026 | 6.58 | 7.30 | 6.58 | 7.30 | 7.30 | 1.96% | - |
| Mar 20, 2026 | 7.28 | 7.30 | 7.16 | 7.16 | 7.16 | -5.79% | - |
| Mar 19, 2026 | 7.22 | 7.60 | 7.18 | 7.60 | 7.60 | 3.54% | - |
| Mar 18, 2026 | 7.16 | 7.34 | 7.16 | 7.34 | 7.34 | 1.94% | - |
| Mar 17, 2026 | 7.30 | 7.36 | 7.20 | 7.20 | 7.20 | -0.28% | - |
| Mar 16, 2026 | 7.58 | 7.58 | 7.22 | 7.22 | 7.22 | -7.44% | - |
| Mar 13, 2026 | 7.94 | 7.94 | 7.80 | 7.80 | 7.80 | -2.99% | - |
| Mar 12, 2026 | 8.22 | 8.22 | 8.04 | 8.04 | 8.04 | -0.25% | - |
| Mar 11, 2026 | 7.88 | 8.12 | 7.88 | 8.06 | 8.06 | -0.98% | - |
| Mar 10, 2026 | 8.30 | 8.30 | 8.14 | 8.14 | 8.14 | -1.93% | - |
| Mar 9, 2026 | 8.44 | 8.44 | 8.30 | 8.30 | 8.30 | -3.94% | - |
| Mar 6, 2026 | 9.30 | 9.30 | 8.64 | 8.64 | 8.64 | -3.36% | - |
| Mar 5, 2026 | 7.60 | 8.94 | 7.60 | 8.94 | 8.94 | 13.45% | - |
| Mar 4, 2026 | 7.00 | 8.38 | 7.00 | 7.88 | 7.88 | 10.99% | 10 |
| Mar 3, 2026 | 7.36 | 7.36 | 7.10 | 7.10 | 7.10 | -3.53% | - |
| Mar 2, 2026 | 7.28 | 7.50 | 7.28 | 7.36 | 7.36 | -4.17% | - |
| Feb 27, 2026 | 7.68 | 7.70 | 7.68 | 7.68 | 7.68 | 2.13% | - |
| Feb 26, 2026 | 7.62 | 7.76 | 7.52 | 7.52 | 7.52 | -3.59% | - |
| Feb 25, 2026 | 7.58 | 7.80 | 7.58 | 7.80 | 7.80 | 1.04% | - |
| Feb 24, 2026 | 7.24 | 7.72 | 7.08 | 7.72 | 7.72 | 3.49% | - |
| Feb 23, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -6.98% | - |
| 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% | - |