Green Plains Inc. (FRA:G3V)
Germany · Delayed Price · Currency is EUR 8.81
+0.34 (4.06%)
At close: Nov 28, 2025
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.52 | 8.81 | 8.52 | 8.81 | 8.81 | 4.06% | - |
| Nov 27, 2025 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | -0.77% | - |
| Nov 26, 2025 | 8.67 | 8.67 | 8.54 | 8.54 | 8.54 | -0.88% | - |
| Nov 25, 2025 | 8.31 | 8.61 | 8.31 | 8.61 | 8.61 | 3.48% | - |
| Nov 24, 2025 | 8.41 | 8.41 | 8.32 | 8.32 | 8.32 | -2.53% | - |
| Nov 21, 2025 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | -0.65% | - |
| Nov 20, 2025 | 8.65 | 8.65 | 8.59 | 8.59 | 8.59 | 0.47% | - |
| Nov 19, 2025 | 8.88 | 8.88 | 8.55 | 8.55 | 8.55 | -4.00% | - |
| Nov 18, 2025 | 8.55 | 8.91 | 8.55 | 8.91 | 8.91 | 1.76% | - |
| Nov 17, 2025 | 8.24 | 8.76 | 8.24 | 8.76 | 8.76 | 6.57% | - |
| Nov 14, 2025 | 8.05 | 8.22 | 8.05 | 8.22 | 8.22 | 1.41% | - |
| Nov 13, 2025 | 8.34 | 8.34 | 8.10 | 8.10 | 8.10 | -1.89% | - |
| Nov 12, 2025 | 8.78 | 8.78 | 8.26 | 8.26 | 8.26 | -5.82% | - |
| Nov 11, 2025 | 8.34 | 8.77 | 8.34 | 8.77 | 8.77 | 4.56% | - |
| Nov 10, 2025 | 8.64 | 8.64 | 8.39 | 8.39 | 8.39 | -2.60% | - |
| Nov 7, 2025 | 8.24 | 8.61 | 8.24 | 8.61 | 8.61 | -10.98% | - |
| Nov 6, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 12.26% | - |
| Nov 5, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.13% | - |
| Nov 4, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.63% | - |
| Nov 3, 2025 | 8.79 | 8.95 | 8.79 | 8.95 | 8.95 | 1.40% | - |
| Oct 31, 2025 | 8.45 | 8.83 | 8.45 | 8.83 | 8.83 | 4.33% | - |
| Oct 30, 2025 | 8.57 | 8.57 | 8.46 | 8.46 | 8.46 | -3.95% | - |
| Oct 29, 2025 | 8.71 | 8.81 | 8.71 | 8.81 | 8.81 | 0.36% | - |
| Oct 28, 2025 | 8.93 | 8.93 | 8.78 | 8.78 | 8.78 | -2.83% | - |
| Oct 27, 2025 | 9.54 | 9.54 | 9.03 | 9.03 | 9.03 | -4.93% | - |
| Oct 24, 2025 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | 6.03% | - |
| Oct 23, 2025 | 8.23 | 8.96 | 8.23 | 8.96 | 8.96 | 9.03% | - |
| Oct 22, 2025 | 8.92 | 8.92 | 8.22 | 8.22 | 8.22 | -8.55% | - |
| Oct 21, 2025 | 9.83 | 9.83 | 8.99 | 8.99 | 8.99 | -7.87% | - |
| Oct 20, 2025 | 9.48 | 9.75 | 9.48 | 9.75 | 9.75 | 3.28% | - |
| Oct 17, 2025 | 9.49 | 9.49 | 9.44 | 9.44 | 9.44 | -2.54% | - |
| Oct 16, 2025 | 10.00 | 10.00 | 9.69 | 9.69 | 9.69 | -2.75% | - |
| Oct 15, 2025 | 9.44 | 9.96 | 9.44 | 9.96 | 9.96 | 17.28% | - |
| Oct 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.52% | - |
| Oct 13, 2025 | 7.78 | 8.45 | 7.78 | 8.45 | 8.45 | 10.95% | - |
| Oct 10, 2025 | 8.10 | 8.26 | 7.62 | 7.62 | 7.62 | -6.50% | - |
| Oct 9, 2025 | 8.71 | 8.97 | 8.15 | 8.15 | 8.15 | -6.56% | 100 |
| Oct 8, 2025 | 8.50 | 8.72 | 8.50 | 8.72 | 8.72 | 4.21% | - |
| Oct 7, 2025 | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | -3.30% | - |
| Oct 6, 2025 | 8.13 | 8.65 | 8.13 | 8.65 | 8.65 | 6.08% | - |
| Oct 3, 2025 | 7.75 | 8.16 | 7.75 | 8.16 | 8.16 | 6.47% | - |
| Oct 2, 2025 | 7.57 | 7.66 | 7.57 | 7.66 | 7.66 | -0.29% | - |
| Oct 1, 2025 | 7.34 | 7.68 | 7.34 | 7.68 | 7.68 | 3.11% | - |
| Sep 30, 2025 | 7.69 | 7.69 | 7.45 | 7.45 | 7.45 | -3.62% | - |
| Sep 29, 2025 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | -0.44% | - |
| Sep 26, 2025 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | -0.28% | - |
| Sep 25, 2025 | 8.11 | 8.11 | 7.79 | 7.79 | 7.79 | 0.49% | - |
| Sep 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.72% | - |
| Sep 23, 2025 | 7.93 | 7.93 | 7.89 | 7.89 | 7.89 | -0.78% | - |
| Sep 22, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -3.12% | - |