Greencore Group plc (FRA:GCG)
Germany · Delayed Price · Currency is EUR 3.060
+0.080 (2.68%)
At close: Feb 20, 2026
Greencore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 9.52% | 1,800 |
| Jan 15, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Jan 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 9.77% | 100 |
| Jan 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jan 12, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -2.92% | 400 |
| Jan 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Jan 8, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Jan 7, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.75 | 1.46% | - |
| Jan 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | -0.72% | - |
| Jan 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.73 | -2.82% | - |
| Jan 2, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | 0.71% | - |
| Dec 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | - | - |
| Dec 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | -4.08% | - |
| Dec 23, 2025 | 2.88 | 2.94 | 2.88 | 2.94 | 2.91 | -1.34% | 332 |
| Dec 22, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.95 | -1.97% | 35 |
| Dec 19, 2025 | 2.92 | 3.04 | 2.92 | 3.04 | 3.01 | 7.80% | 600 |
| Dec 18, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | 2.17% | - |
| Dec 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.73 | 1.47% | - |
| Dec 16, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.69 | 2.26% | - |
| Dec 15, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | - | - |
| Dec 12, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | -1.48% | - |
| Dec 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.67 | -0.74% | - |
| Dec 10, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.69 | -1.45% | - |
| Dec 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.73 | -0.72% | - |
| Dec 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.75 | 0.72% | - |