Green Plains Inc. (FRA:G3V)
Germany · Delayed Price · Currency is EUR 11.77
+0.34 (2.93%)
At close: Feb 20, 2026
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.43 | 11.77 | 11.43 | 11.77 | 11.77 | 2.93% | - |
| Feb 19, 2026 | 11.21 | 11.43 | 11.21 | 11.43 | 11.43 | 1.33% | - |
| Feb 18, 2026 | 11.01 | 11.28 | 11.01 | 11.28 | 11.28 | 1.44% | - |
| Feb 17, 2026 | 11.40 | 11.40 | 11.12 | 11.12 | 11.12 | -2.50% | - |
| Feb 16, 2026 | 11.42 | 11.42 | 11.41 | 11.41 | 11.41 | -0.48% | - |
| Feb 13, 2026 | 11.59 | 11.59 | 11.46 | 11.46 | 11.46 | -8.14% | - |
| Feb 12, 2026 | 12.95 | 12.95 | 12.48 | 12.48 | 12.48 | -3.48% | 10 |
| Feb 11, 2026 | 12.26 | 12.93 | 12.26 | 12.93 | 12.93 | 4.07% | - |
| Feb 10, 2026 | 11.85 | 12.42 | 11.85 | 12.42 | 12.42 | 3.24% | - |
| Feb 9, 2026 | 11.57 | 12.03 | 11.57 | 12.03 | 12.03 | 13.71% | 114 |
| Feb 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.42% | - |
| Feb 5, 2026 | 10.55 | 10.63 | 10.55 | 10.63 | 10.63 | 0.43% | - |
| Feb 4, 2026 | 10.31 | 10.58 | 10.31 | 10.58 | 10.58 | 2.32% | - |
| Feb 3, 2026 | 9.74 | 10.34 | 9.74 | 10.34 | 10.34 | 5.57% | - |
| Feb 2, 2026 | 9.45 | 9.79 | 9.45 | 9.79 | 9.79 | 3.33% | 10 |
| Jan 30, 2026 | 9.94 | 9.94 | 9.48 | 9.48 | 9.48 | -5.14% | - |
| Jan 29, 2026 | 9.83 | 9.99 | 9.83 | 9.99 | 9.99 | 1.11% | - |
| Jan 28, 2026 | 9.84 | 9.88 | 9.84 | 9.88 | 9.88 | 0.84% | - |
| Jan 27, 2026 | 9.57 | 9.80 | 9.57 | 9.80 | 9.80 | 1.20% | - |
| Jan 26, 2026 | 9.73 | 9.73 | 9.68 | 9.68 | 9.68 | -1.98% | - |
| Jan 23, 2026 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | -1.45% | - |
| Jan 22, 2026 | 10.16 | 10.16 | 10.03 | 10.03 | 10.03 | -2.29% | - |
| Jan 21, 2026 | 9.34 | 10.26 | 9.34 | 10.26 | 10.26 | 10.04% | - |
| Jan 20, 2026 | 9.73 | 9.73 | 9.32 | 9.32 | 9.32 | -4.43% | - |
| Jan 19, 2026 | 9.80 | 9.80 | 9.76 | 9.76 | 9.76 | -2.09% | - |
| Jan 16, 2026 | 9.89 | 9.96 | 9.89 | 9.96 | 9.96 | 0.57% | - |
| Jan 15, 2026 | 9.48 | 9.91 | 9.48 | 9.91 | 9.91 | 4.51% | - |
| Jan 14, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.67% | - |
| Jan 13, 2026 | 9.00 | 9.54 | 9.00 | 9.54 | 9.54 | 5.97% | - |
| Jan 12, 2026 | 8.90 | 9.01 | 8.90 | 9.01 | 9.01 | 0.87% | - |
| Jan 9, 2026 | 8.73 | 8.93 | 8.73 | 8.93 | 8.93 | 2.93% | - |
| Jan 8, 2026 | 8.06 | 8.67 | 8.06 | 8.67 | 8.67 | 6.56% | - |
| Jan 7, 2026 | 8.22 | 8.22 | 8.14 | 8.14 | 8.14 | -1.36% | - |
| Jan 6, 2026 | 8.31 | 8.31 | 8.25 | 8.25 | 8.25 | -0.43% | - |
| Jan 5, 2026 | 8.69 | 8.69 | 8.29 | 8.29 | 8.29 | -4.07% | - |
| Jan 2, 2026 | 8.23 | 8.64 | 8.23 | 8.64 | 8.64 | 4.60% | - |
| Dec 30, 2025 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 0.12% | - |
| Dec 29, 2025 | 8.28 | 8.28 | 8.25 | 8.25 | 8.25 | -1.32% | - |
| Dec 23, 2025 | 8.03 | 8.36 | 8.03 | 8.36 | 8.36 | 3.93% | - |
| Dec 22, 2025 | 7.91 | 8.04 | 7.91 | 8.04 | 8.04 | 0.30% | - |
| Dec 19, 2025 | 8.20 | 8.20 | 8.02 | 8.02 | 8.02 | -2.74% | - |
| Dec 18, 2025 | 8.08 | 8.25 | 8.08 | 8.25 | 8.25 | 1.35% | - |
| Dec 17, 2025 | 8.01 | 8.14 | 8.01 | 8.14 | 8.14 | 1.37% | - |
| Dec 16, 2025 | 8.20 | 8.20 | 8.03 | 8.03 | 8.03 | -2.24% | - |
| Dec 15, 2025 | 8.15 | 8.21 | 8.15 | 8.21 | 8.21 | -0.82% | - |
| Dec 12, 2025 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 0.56% | - |
| Dec 11, 2025 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | -0.31% | - |
| Dec 10, 2025 | 8.43 | 8.43 | 8.26 | 8.26 | 8.26 | -0.89% | - |
| Dec 9, 2025 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | 3.32% | - |
| Dec 8, 2025 | 8.25 | 8.25 | 8.06 | 8.06 | 8.06 | -3.68% | - |