Greentown Service Group Co. Ltd. (FRA:GR1)
Germany · Delayed Price · Currency is EUR 0.4440
-0.0120 (-2.63%)
Last updated: Dec 1, 2025, 8:35 AM CET
Greentown Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.63% | - |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.30% | - |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Nov 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.87% | - |
| Nov 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.28% | - |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.90% | - |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.85% | - |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | - |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.17% | - |
| Nov 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.79% | - |
| Nov 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | - |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Oct 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Oct 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | - |
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Oct 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | - |
| Oct 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.31% | - |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.87% | - |
| Oct 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -18.94% | - |
| Oct 20, 2025 | 0.45 | 0.57 | 0.45 | 0.57 | 0.57 | 26.12% | 2,230 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.87% | - |
| Oct 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -21.03% | - |
| Oct 10, 2025 | 0.48 | 0.58 | 0.48 | 0.58 | 0.58 | 21.34% | 896 |
| Oct 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.14% | - |
| Oct 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | - |
| Oct 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.09% | - |
| Oct 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.83% | - |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.82% | - |
| Oct 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.64% | - |
| Sep 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.52% | - |
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -17.95% | - |
| Sep 23, 2025 | 0.48 | 0.59 | 0.48 | 0.59 | 0.59 | 19.88% | 1,963 |