Green Plains Inc. (FRA:G3V)
Germany · Delayed Price · Currency is EUR 12.45
-0.25 (-1.97%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:G3V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | - | -1.97% | - |
| Aug 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -7.64% | - |
| Aug 24, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% | - |
| Aug 21, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Aug 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Aug 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | - |
| Aug 17, 2026 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 3.00% | - |
| Aug 14, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.69% | - |
| Aug 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.62% | - |
| Aug 12, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 3.09% | - |
| Aug 11, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | - |
| Aug 10, 2026 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | -1.89% | - |
| Aug 7, 2026 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | -6.69% | 115 |
| Aug 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Aug 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Aug 4, 2026 | 14.35 | 14.75 | 14.35 | 14.75 | 14.75 | 1.37% | - |
| Aug 3, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | - |
| Jul 31, 2026 | 14.95 | 14.95 | 14.50 | 14.50 | 14.50 | 2.47% | - |
| Jul 30, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.05% | - |
| Jul 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.35% | - |
| Jul 28, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.69% | - |
| Jul 27, 2026 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | -0.33% | 115 |
| Jul 24, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -4.17% | - |
| Jul 23, 2026 | 15.35 | 15.60 | 15.35 | 15.60 | 15.60 | 1.63% | 115 |
| Jul 22, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.68% | - |
| Jul 21, 2026 | 14.65 | 14.95 | 14.65 | 14.95 | 14.95 | -1.32% | 130 |
| Jul 20, 2026 | 16.65 | 16.65 | 15.15 | 15.15 | 15.15 | 2.36% | - |
| Jul 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Jul 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.36% | - |
| Jul 15, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.33% | - |
| Jul 14, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.31% | - |
| Jul 13, 2026 | 14.60 | 15.25 | 14.60 | 15.25 | 15.25 | 3.74% | - |
| Jul 10, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 10 |
| Jul 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | - |
| Jul 8, 2026 | 13.70 | 14.45 | 13.70 | 14.45 | 14.45 | 5.86% | - |
| Jul 7, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jul 6, 2026 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | 1.49% | - |
| Jul 3, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.54% | - |
| Jul 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.76% | - |
| Jul 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% | - |
| Jun 30, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% | - |
| Jun 29, 2026 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 1.52% | - |
| Jun 26, 2026 | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | 2.73% | - |
| Jun 25, 2026 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | 1.99% | 500 |
| Jun 24, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.46% | - |
| Jun 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 22, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Jun 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jun 18, 2026 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | 2.77% | - |