Groupon, Inc. (FRA:G5NA)
Germany · Delayed Price · Currency is EUR 16.61
-0.05 (-0.33%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:G5NA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.33% | - |
| Aug 25, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.03% | - |
| Aug 24, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.69% | - |
| Aug 21, 2026 | 16.59 | 16.79 | 16.59 | 16.79 | 16.79 | -2.61% | - |
| Aug 20, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.03% | - |
| Aug 19, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.35% | - |
| Aug 18, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.77% | - |
| Aug 17, 2026 | 18.36 | 18.36 | 17.49 | 17.49 | 17.49 | -4.74% | - |
| Aug 14, 2026 | 18.85 | 18.85 | 18.36 | 18.36 | 18.36 | -4.35% | - |
| Aug 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.08% | - |
| Aug 12, 2026 | 18.75 | 19.18 | 18.75 | 19.18 | 19.18 | 3.51% | 19 |
| Aug 11, 2026 | 19.76 | 19.76 | 18.53 | 18.53 | 18.53 | -7.49% | 250 |
| Aug 10, 2026 | 21.56 | 21.56 | 20.03 | 20.03 | 20.03 | -15.27% | - |
| Aug 7, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.04% | - |
| Aug 6, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.17% | - |
| Aug 5, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -2.35% | - |
| Aug 4, 2026 | 23.79 | 24.26 | 23.79 | 24.26 | 24.26 | 1.98% | - |
| Aug 3, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.90% | - |
| Jul 31, 2026 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | 3.02% | - |
| Jul 30, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -3.21% | - |
| Jul 29, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.38% | - |
| Jul 28, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 6.81% | - |
| Jul 27, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.80% | - |
| Jul 24, 2026 | 22.10 | 22.64 | 22.10 | 22.64 | 22.64 | -5.86% | 65 |
| Jul 23, 2026 | 24.12 | 24.12 | 24.05 | 24.05 | 24.05 | 6.51% | 10 |
| Jul 22, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -7.12% | - |
| Jul 21, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - | - |
| Jul 20, 2026 | 23.99 | 24.31 | 23.99 | 24.31 | 24.31 | 2.06% | - |
| Jul 17, 2026 | 24.59 | 24.59 | 23.82 | 23.82 | 23.82 | 6.29% | - |
| Jul 16, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.13% | - |
| Jul 15, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 9.76% | - |
| Jul 14, 2026 | 20.42 | 20.42 | 20.19 | 20.19 | 20.19 | -0.93% | 300 |
| Jul 13, 2026 | 22.59 | 22.59 | 20.38 | 20.38 | 20.38 | -11.51% | 20 |
| Jul 10, 2026 | 23.01 | 23.03 | 23.01 | 23.03 | 23.03 | 3.97% | - |
| Jul 9, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.41% | - |
| Jul 8, 2026 | 23.64 | 23.64 | 22.06 | 22.06 | 22.06 | -4.09% | - |
| Jul 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.35% | - |
| Jul 6, 2026 | 22.16 | 22.92 | 22.16 | 22.92 | 22.92 | 2.78% | - |
| Jul 3, 2026 | 22.15 | 22.30 | 22.15 | 22.30 | 22.30 | - | - |
| Jul 2, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 7.52% | - |
| Jul 1, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.68% | - |
| Jun 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | - |
| Jun 29, 2026 | 19.61 | 20.50 | 19.48 | 20.50 | 20.50 | 5.43% | 140 |
| Jun 26, 2026 | 19.77 | 19.77 | 19.45 | 19.45 | 19.45 | 20.51% | - |
| Jun 25, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 10.74% | - |
| Jun 24, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.07% | - |
| Jun 23, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -3.28% | - |
| Jun 22, 2026 | 14.01 | 15.08 | 14.01 | 15.08 | 15.08 | 5.60% | - |
| Jun 19, 2026 | 13.97 | 14.28 | 13.97 | 14.28 | 14.28 | 1.82% | 7 |
| Jun 18, 2026 | 14.55 | 14.55 | 14.02 | 14.02 | 14.02 | -5.72% | - |