Groupon, Inc. (FRA:G5NA)
Germany · Delayed Price · Currency is EUR 12.37
+0.21 (1.69%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:G5NA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | - | -1.89% | - |
| Apr 22, 2026 | 14.57 | 14.57 | 13.53 | 13.53 | 13.53 | -4.62% | - |
| Apr 21, 2026 | 13.01 | 14.18 | 13.01 | 14.18 | 14.18 | 12.45% | - |
| Apr 20, 2026 | 11.87 | 12.61 | 11.87 | 12.61 | 12.61 | 5.48% | - |
| Apr 17, 2026 | 13.01 | 13.01 | 11.96 | 11.96 | 11.96 | 9.38% | - |
| Apr 16, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.51% | - |
| Apr 15, 2026 | 10.55 | 10.88 | 10.55 | 10.88 | 10.88 | 2.40% | - |
| Apr 14, 2026 | 10.10 | 10.62 | 10.10 | 10.62 | 10.62 | 6.58% | - |
| Apr 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.22% | - |
| Apr 10, 2026 | 9.68 | 9.99 | 9.68 | 9.99 | 9.99 | 2.36% | - |
| Apr 9, 2026 | 10.13 | 10.13 | 9.76 | 9.76 | 9.76 | -4.91% | - |
| Apr 8, 2026 | 10.70 | 10.70 | 10.26 | 10.26 | 10.26 | -1.30% | - |
| Apr 7, 2026 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | 4.81% | - |
| Apr 2, 2026 | 9.47 | 9.92 | 9.47 | 9.92 | 9.92 | 2.12% | - |
| Apr 1, 2026 | 10.19 | 10.19 | 9.71 | 9.71 | 9.71 | -5.39% | - |
| Mar 31, 2026 | 9.53 | 10.27 | 9.53 | 10.27 | 10.27 | 6.70% | - |
| Mar 30, 2026 | 9.01 | 9.62 | 9.01 | 9.62 | 9.62 | -0.43% | - |
| Mar 27, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.65% | - |
| Mar 26, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | -1.13% | - |
| Mar 25, 2026 | 9.22 | 9.71 | 9.22 | 9.71 | 9.71 | 6.84% | - |
| Mar 24, 2026 | 9.80 | 9.80 | 9.09 | 9.09 | 9.09 | -6.81% | - |
| Mar 23, 2026 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -0.47% | - |
| Mar 20, 2026 | 9.41 | 9.80 | 9.41 | 9.80 | 9.80 | 3.95% | - |
| Mar 19, 2026 | 9.31 | 9.43 | 9.31 | 9.43 | 9.43 | 1.14% | - |
| Mar 18, 2026 | 9.38 | 9.38 | 9.32 | 9.32 | 9.32 | 0.09% | - |
| Mar 17, 2026 | 8.87 | 9.31 | 8.87 | 9.31 | 9.31 | 5.03% | - |
| Mar 16, 2026 | 8.43 | 8.87 | 8.43 | 8.87 | 8.87 | 6.31% | - |
| Mar 13, 2026 | 8.42 | 8.42 | 8.34 | 8.34 | 8.34 | -11.52% | - |
| Mar 12, 2026 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | -1.09% | 115 |
| Mar 11, 2026 | 8.80 | 9.53 | 8.80 | 9.53 | 9.53 | -7.39% | - |
| Mar 10, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.24% | - |
| Mar 9, 2026 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | -2.05% | - |
| Mar 6, 2026 | 10.57 | 10.57 | 10.48 | 10.48 | 10.48 | -0.90% | - |
| Mar 5, 2026 | 10.61 | 10.61 | 10.58 | 10.58 | 10.58 | -0.89% | - |
| Mar 4, 2026 | 10.40 | 10.67 | 10.40 | 10.67 | 10.67 | 1.47% | - |
| Mar 3, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | -1.45% | - |
| Mar 2, 2026 | 10.51 | 10.67 | 10.51 | 10.67 | 10.67 | 0.52% | - |
| Feb 27, 2026 | 10.71 | 10.71 | 10.62 | 10.62 | 10.62 | -1.85% | - |
| Feb 26, 2026 | 10.31 | 10.82 | 10.31 | 10.82 | 10.82 | 3.89% | - |
| Feb 25, 2026 | 10.27 | 10.41 | 10.27 | 10.41 | 10.41 | 0.48% | - |
| Feb 24, 2026 | 10.23 | 10.36 | 10.23 | 10.36 | 10.36 | 1.82% | - |
| Feb 23, 2026 | 10.86 | 10.86 | 10.18 | 10.18 | 10.18 | -8.74% | - |
| Feb 20, 2026 | 10.92 | 11.15 | 10.92 | 11.15 | 11.15 | 1.59% | - |
| Feb 19, 2026 | 11.32 | 11.32 | 10.98 | 10.98 | 10.98 | 5.99% | - |
| Feb 18, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.53% | - |
| Feb 17, 2026 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 0.24% | - |
| Feb 16, 2026 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | 0.14% | - |
| Feb 13, 2026 | 9.91 | 10.37 | 9.91 | 10.37 | 10.37 | 3.65% | - |
| Feb 12, 2026 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.55% | - |
| Feb 11, 2026 | 10.46 | 10.46 | 10.06 | 10.06 | 10.06 | -5.00% | - |