Greencore Group plc (FRA:GCG)
Germany · Delayed Price · Currency is EUR 2.500
+0.080 (3.31%)
Last updated: Jul 17, 2026, 8:13 AM CET
FRA:GCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | - |
| Jul 16, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 3.42% | - |
| Jul 15, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 14, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Jul 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Jul 10, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Jul 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Jul 8, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Jul 7, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Jul 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Jul 3, 2026 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 1.72% | - |
| Jul 2, 2026 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | 3.57% | - |
| Jul 1, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Jun 30, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Jun 29, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.57% | - |
| Jun 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jun 25, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Jun 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Jun 19, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Jun 17, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 16, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.06% | - |
| Jun 15, 2026 | 2.30 | 2.48 | 2.30 | 2.48 | 2.48 | 9.73% | 1,000 |
| Jun 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 11, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.67% | - |
| Jun 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -5.22% | - |
| Jun 9, 2026 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 6.48% | 600 |
| Jun 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jun 4, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -6.03% | - |
| Jun 3, 2026 | 2.16 | 2.32 | 2.16 | 2.32 | 2.32 | 0.87% | 116 |
| Jun 2, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | -1.71% | 59 |
| Jun 1, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -3.31% | 991 |
| May 29, 2026 | 2.36 | 2.42 | 2.32 | 2.42 | 2.42 | -0.82% | 426 |
| May 28, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -6.87% | - |
| May 27, 2026 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | -4.38% | 1,200 |
| May 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.58% | - |
| May 22, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| May 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| May 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| May 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| May 18, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| May 15, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.33% | - |
| May 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| May 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| May 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| May 11, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.32% | - |