Greiffenberger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.42	0.42	0.42	0.42	0.42	-3.66%	-
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	-
Jan 28, 2026	0.44	0.44	0.44	0.44	0.44	0.93%	-
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	-1.59%	-
Jan 26, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	-
Jan 23, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	-
Jan 22, 2026	0.45	0.45	0.45	0.45	0.45	2.04%	-
Jan 21, 2026	0.44	0.44	0.44	0.44	0.44	-8.32%	-
Jan 20, 2026	0.48	0.48	0.48	0.48	0.48	1.48%	2,032
Jan 19, 2026	0.47	0.47	0.47	0.47	0.47	-1.25%	-
Jan 16, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jan 15, 2026	0.48	0.48	0.48	0.48	0.48	11.89%	-
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	0.94%	160
Jan 13, 2026	0.43	0.43	0.43	0.43	0.43	-8.41%	1
Jan 12, 2026	0.46	0.46	0.46	0.46	0.46	-2.73%	-
Jan 9, 2026	0.48	0.48	0.48	0.48	0.48	-13.59%	-
Jan 8, 2026	0.47	0.55	0.47	0.55	0.55	17.20%	900
Jan 7, 2026	0.47	0.55	0.47	0.47	0.47	2.61%	1,328
Jan 6, 2026	0.46	0.46	0.46	0.46	0.46	2.00%	-
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 2, 2026	0.45	0.45	0.45	0.45	0.45	0.67%	-
Dec 30, 2025	0.45	0.45	0.45	0.45	0.45	-0.22%	-
Dec 29, 2025	0.45	0.45	0.45	0.45	0.45	2.28%	-
Dec 23, 2025	0.44	0.44	0.44	0.44	0.44	-3.74%	-
Dec 22, 2025	0.46	0.46	0.46	0.46	0.46	-0.44%	-
Dec 19, 2025	0.46	0.46	0.46	0.46	0.46	1.78%	-
Dec 18, 2025	0.45	0.45	0.45	0.45	0.45	1.58%	-
Dec 17, 2025	0.44	0.44	0.44	0.44	0.44	4.99%	-
Dec 16, 2025	0.42	0.42	0.42	0.42	0.42	-3.44%	-
Dec 15, 2025	0.41	0.45	0.41	0.44	0.44	-27.33%	2,400
Dec 12, 2025	0.60	0.60	0.60	0.60	0.60	-0.33%	-
Dec 11, 2025	0.60	0.60	0.60	0.60	0.60	5.99%	-
Dec 10, 2025	0.57	0.57	0.57	0.57	0.57	-7.49%	-
Dec 9, 2025	0.60	0.62	0.60	0.61	0.61	2.33%	1,200
Dec 8, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 5, 2025	0.60	0.60	0.60	0.60	0.60	2.04%	-
Dec 4, 2025	0.59	0.59	0.59	0.59	0.59	-0.68%	-
Dec 3, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	-
Dec 2, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 1, 2025	0.58	0.58	0.58	0.58	0.58	0.34%	-
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 27, 2025	0.58	0.58	0.58	0.58	0.58	-0.34%	20
Nov 26, 2025	0.58	0.58	0.58	0.58	0.58	0.69%	-
Nov 25, 2025	0.58	0.58	0.58	0.58	0.58	-2.69%	-
Nov 24, 2025	0.59	0.59	0.59	0.59	0.59	2.06%	-
Nov 21, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 20, 2025	0.58	0.58	0.58	0.58	0.58	1.04%	-
Nov 19, 2025	0.58	0.58	0.58	0.58	0.58	-2.04%	-
Nov 18, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	1,200
Nov 17, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	-