Groupon, Inc. (FRA:G5NA)
Germany · Delayed Price · Currency is EUR 14.21
+0.20 (1.39%)
At close: Dec 19, 2025
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.87 | 14.21 | 13.87 | 14.21 | 14.21 | 1.39% | - |
| Dec 18, 2025 | 13.67 | 14.01 | 13.67 | 14.01 | 14.01 | 1.48% | - |
| Dec 17, 2025 | 13.40 | 13.81 | 13.40 | 13.81 | 13.81 | 2.98% | - |
| Dec 16, 2025 | 13.07 | 13.41 | 13.07 | 13.41 | 13.41 | 1.86% | - |
| Dec 15, 2025 | 13.61 | 13.61 | 13.16 | 13.16 | 13.16 | -4.01% | - |
| Dec 12, 2025 | 14.14 | 14.14 | 13.71 | 13.71 | 13.71 | -3.55% | - |
| Dec 11, 2025 | 14.25 | 14.25 | 14.22 | 14.22 | 14.22 | -4.15% | - |
| Dec 10, 2025 | 14.15 | 14.83 | 14.15 | 14.83 | 14.83 | 3.92% | - |
| Dec 9, 2025 | 14.04 | 14.27 | 14.04 | 14.27 | 14.27 | 0.81% | - |
| Dec 8, 2025 | 15.06 | 15.06 | 14.16 | 14.16 | 14.16 | -7.12% | - |
| Dec 5, 2025 | 15.72 | 15.72 | 15.24 | 15.24 | 15.24 | 0.16% | - |
| Dec 4, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.39% | - |
| Dec 3, 2025 | 15.05 | 15.43 | 15.05 | 15.43 | 15.43 | 2.39% | - |
| Dec 2, 2025 | 14.50 | 15.07 | 14.50 | 15.07 | 15.07 | 2.45% | - |
| Dec 1, 2025 | 14.40 | 14.71 | 14.40 | 14.71 | 14.71 | 1.38% | - |
| Nov 28, 2025 | 14.49 | 14.51 | 14.49 | 14.51 | 14.51 | 0.62% | - |
| Nov 27, 2025 | 14.46 | 14.46 | 14.42 | 14.42 | 14.42 | -1.03% | - |
| Nov 26, 2025 | 14.11 | 14.57 | 14.11 | 14.57 | 14.57 | 2.32% | - |
| Nov 25, 2025 | 13.78 | 14.24 | 13.78 | 14.24 | 14.24 | 0.99% | - |
| Nov 24, 2025 | 14.02 | 14.10 | 14.02 | 14.10 | 14.10 | 0.97% | - |
| Nov 21, 2025 | 13.41 | 13.97 | 13.41 | 13.97 | 13.97 | 3.44% | - |
| Nov 20, 2025 | 13.82 | 13.82 | 13.50 | 13.50 | 13.50 | -2.03% | - |
| Nov 19, 2025 | 14.43 | 14.43 | 13.78 | 13.78 | 13.78 | -5.81% | - |
| Nov 18, 2025 | 14.46 | 14.63 | 14.46 | 14.63 | 14.63 | -0.51% | - |
| Nov 17, 2025 | 15.80 | 15.80 | 14.71 | 14.71 | 14.71 | -7.19% | - |
| Nov 14, 2025 | 15.72 | 16.09 | 15.72 | 15.85 | 15.85 | -0.78% | 1,448 |
| Nov 13, 2025 | 16.24 | 16.24 | 15.97 | 15.97 | 15.97 | -2.17% | - |
| Nov 12, 2025 | 15.88 | 16.34 | 15.88 | 16.33 | 16.33 | 3.32% | - |
| Nov 11, 2025 | 16.17 | 16.17 | 15.80 | 15.80 | 15.80 | -2.26% | - |
| Nov 10, 2025 | 15.38 | 16.17 | 15.38 | 16.17 | 16.17 | 5.24% | - |
| Nov 7, 2025 | 16.34 | 16.34 | 15.36 | 15.36 | 15.36 | -6.71% | - |
| Nov 6, 2025 | 17.57 | 17.57 | 16.47 | 16.47 | 16.47 | -0.12% | - |
| Nov 5, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -10.26% | - |
| Nov 4, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.24% | - |
| Nov 3, 2025 | 17.24 | 18.42 | 17.24 | 18.42 | 18.42 | 5.74% | - |
| Oct 31, 2025 | 16.86 | 17.42 | 16.86 | 17.42 | 17.42 | 3.05% | - |
| Oct 30, 2025 | 17.38 | 17.59 | 16.90 | 16.90 | 16.90 | -2.73% | 125 |
| Oct 29, 2025 | 17.10 | 17.38 | 17.10 | 17.38 | 17.38 | 1.58% | - |
| Oct 28, 2025 | 17.76 | 17.76 | 17.11 | 17.11 | 17.11 | -4.17% | - |
| Oct 27, 2025 | 17.97 | 17.97 | 17.85 | 17.85 | 17.85 | -1.54% | - |
| Oct 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.77% | - |
| Oct 23, 2025 | 18.22 | 18.27 | 18.22 | 18.27 | 18.27 | -0.92% | - |
| Oct 22, 2025 | 18.11 | 18.44 | 18.10 | 18.44 | 18.44 | 1.79% | 100 |
| Oct 21, 2025 | 18.04 | 18.12 | 18.04 | 18.12 | 18.12 | -2.45% | - |
| Oct 20, 2025 | 17.23 | 18.57 | 17.23 | 18.57 | 18.57 | 7.43% | - |
| Oct 17, 2025 | 17.24 | 17.29 | 17.24 | 17.29 | 17.29 | -0.97% | - |
| Oct 16, 2025 | 17.67 | 17.75 | 17.46 | 17.46 | 17.46 | -2.02% | 200 |
| Oct 15, 2025 | 18.28 | 18.28 | 17.82 | 17.82 | 17.82 | -3.39% | - |
| Oct 14, 2025 | 18.41 | 18.44 | 18.41 | 18.44 | 18.44 | 1.57% | 83 |
| Oct 13, 2025 | 16.72 | 18.16 | 16.72 | 18.16 | 18.16 | 4.40% | 180 |