Great Elm Group, Inc. (FRA:PNC)
Germany · Delayed Price · Currency is EUR 1.700
-0.030 (-1.73%)
At close: Feb 20, 2026
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Feb 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Feb 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | - |
| Feb 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.32% | - |
| Feb 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Feb 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | - |
| Feb 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | - |
| Feb 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Feb 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | - |
| Feb 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Feb 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.02% | - |
| Feb 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Feb 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.92% | 1 |
| Feb 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | - |
| 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% | - |