Great Elm Group, Inc. (FRA:PNC)
Germany · Delayed Price · Currency is EUR 1.800
-0.020 (-1.10%)
At close: Jan 28, 2026
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jan 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Jan 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -8.63% | - |
| Jan 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 7.07% | - |
| Jan 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -7.54% | - |
| Jan 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 7.57% | - |
| Jan 20, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -7.04% | 2 |
| Jan 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | - |
| Jan 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Jan 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jan 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jan 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.00% | - |
| Jan 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jan 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jan 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jan 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Jan 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.41% | - |
| Dec 30, 2025 | 2.04 | 2.22 | 2.04 | 2.22 | 2.22 | 13.85% | 2,500 |
| Dec 29, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | -5.34% | 537 |
| Dec 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | - |
| Dec 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 19, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Dec 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | - |
| Dec 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Dec 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Dec 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Dec 12, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Dec 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Dec 10, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Dec 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.64% | - |
| Dec 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | - |
| Dec 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.64% | - |
| Dec 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Dec 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Dec 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Nov 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Nov 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Nov 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Nov 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Nov 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Nov 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Nov 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |