Greencore Group plc (FRA:GCG)
Germany · Delayed Price · Currency is EUR 2.740
0.00 (0.00%)
At close: Mar 27, 2026
FRA:GCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Mar 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Mar 25, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Mar 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| Mar 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Mar 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Mar 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Mar 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Mar 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Mar 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Mar 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Mar 12, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | 1.37% | 15 |
| Mar 11, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Mar 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Mar 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Mar 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Mar 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Mar 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.19% | - |
| Mar 2, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 1.32% | 10 |
| Feb 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Feb 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Feb 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Feb 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Feb 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Feb 20, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 2.68% | 2,000 |
| Feb 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Feb 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Feb 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 6,839 |
| Feb 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Feb 13, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -5.56% | 2,085 |
| Feb 12, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -2.41% | 750 |
| Feb 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Feb 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Feb 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.08% | - |
| Feb 6, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 2.31% | 700 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Feb 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Feb 3, 2026 | 3.38 | 3.52 | 3.38 | 3.52 | 3.52 | 2.92% | 20 |
| Feb 2, 2026 | 3.26 | 3.42 | 3.26 | 3.42 | 3.42 | -1.16% | 10 |
| Jan 30, 2026 | 3.22 | 3.46 | 3.22 | 3.46 | 3.46 | 6.13% | 10 |
| Jan 29, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 3.16% | 1,017 |
| Jan 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jan 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.37% | - |
| Jan 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jan 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jan 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | 230 |
| Jan 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Jan 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.35% | - |