GreenPower Motor Company Inc. (FRA:GRT)
Germany · Delayed Price · Currency is EUR 0.6300
-0.0450 (-6.67%)
Last updated: Sep 7, 2026, 8:09 AM CET
FRA:GRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | - | -6.67% | - |
| Sep 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.17% | - |
| Sep 3, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.83% | - |
| Sep 2, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.64% | - |
| Sep 1, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -23.04% | - |
| Aug 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 1,213 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -16.67% | - |
| Aug 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Aug 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Aug 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Aug 20, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 2.34% | 25 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Aug 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -9.59% | - |
| Aug 17, 2026 | 1.47 | 1.55 | 1.46 | 1.46 | 1.46 | 4.29% | 750 |
| Aug 14, 2026 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 9.37% | 556 |
| Aug 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | - |
| Aug 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Aug 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| Aug 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -10.14% | - |
| Aug 7, 2026 | 1.18 | 1.40 | 1.18 | 1.38 | 1.38 | 15.97% | 10,190 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Aug 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -10.37% | - |
| Aug 4, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 14.41% | 90 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jul 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jul 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jul 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Jul 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | - |
| Jul 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Jul 21, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 4.07% | - |
| Jul 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.11% | - |
| Jul 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 11.02% | - |
| Jul 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jul 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jul 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | - |
| Jul 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -9.52% | - |
| Jul 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Jul 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Jul 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Jul 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | - |
| Jul 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 18.10% | - |
| Jun 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 14.85% | - |