Green Thumb Industries Inc. (FRA:R9U2)
Germany · Delayed Price · Currency is EUR 5.69
+0.20 (3.55%)
At close: Feb 20, 2026
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -1.82% | 3,757 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.87% | - |
| Feb 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Feb 17, 2026 | 5.59 | 5.70 | 5.59 | 5.70 | 5.70 | 2.06% | 100 |
| Feb 16, 2026 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | -0.27% | 60 |
| Feb 13, 2026 | 5.52 | 5.60 | 5.52 | 5.60 | 5.60 | - | - |
| Feb 12, 2026 | 5.49 | 5.60 | 5.49 | 5.60 | 5.60 | -2.95% | - |
| Feb 11, 2026 | 5.65 | 5.77 | 5.65 | 5.77 | 5.77 | 1.14% | - |
| Feb 10, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -3.79% | - |
| Feb 9, 2026 | 5.82 | 5.93 | 5.82 | 5.93 | 5.93 | 0.51% | 184 |
| Feb 6, 2026 | 5.64 | 5.90 | 5.64 | 5.90 | 5.90 | -1.75% | - |
| Feb 5, 2026 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | 9.08% | 100 |
| Feb 4, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.18% | - |
| Feb 3, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.27% | - |
| Feb 2, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -2.22% | - |
| Jan 30, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.77% | - |
| Jan 29, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.95% | - |
| Jan 28, 2026 | 6.07 | 6.07 | 5.90 | 5.90 | 5.90 | -4.76% | 3,530 |
| Jan 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.05% | - |
| Jan 26, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.06% | 200 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.38% | - |
| Jan 22, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.51% | - |
| Jan 21, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -6.18% | - |
| Jan 20, 2026 | 6.81 | 7.04 | 6.81 | 7.04 | 7.04 | 0.79% | 47 |
| Jan 19, 2026 | 6.83 | 7.00 | 6.83 | 6.99 | 6.99 | 2.19% | 1,000 |
| Jan 16, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.98% | - |
| Jan 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.28% | - |
| Jan 14, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -4.55% | - |
| Jan 13, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.37% | - |
| Jan 12, 2026 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | -0.29% | 2 |
| Jan 9, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.95% | - |
| Jan 8, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.94% | - |
| Jan 7, 2026 | 6.61 | 6.95 | 6.61 | 6.95 | 6.95 | 5.31% | 10 |
| Jan 6, 2026 | 6.39 | 6.60 | 6.39 | 6.60 | 6.60 | -2.30% | 286 |
| Jan 5, 2026 | 6.75 | 6.76 | 6.75 | 6.75 | 6.75 | 2.97% | 1,045 |
| Jan 2, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Dec 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -3.25% | - |
| Dec 29, 2025 | 6.76 | 6.78 | 6.76 | 6.78 | 6.78 | 4.63% | 278 |
| Dec 23, 2025 | 6.31 | 6.48 | 6.19 | 6.48 | 6.48 | -0.46% | 1,400 |
| Dec 22, 2025 | 6.81 | 7.20 | 6.51 | 6.51 | 6.51 | -9.65% | 1,300 |
| Dec 19, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 3.08% | 150 |
| Dec 18, 2025 | 8.15 | 8.50 | 6.99 | 6.99 | 6.99 | -14.14% | 3,605 |
| Dec 17, 2025 | 7.93 | 8.14 | 7.93 | 8.14 | 8.14 | 8.83% | 94 |
| Dec 16, 2025 | 6.99 | 7.48 | 6.99 | 7.48 | 7.48 | -2.42% | - |
| Dec 15, 2025 | 8.35 | 8.95 | 7.66 | 7.66 | 7.66 | 5.44% | 4,199 |
| Dec 12, 2025 | 6.17 | 7.27 | 6.17 | 7.27 | 7.27 | 37.86% | 2,800 |
| Dec 11, 2025 | 5.12 | 5.27 | 5.11 | 5.27 | 5.27 | -3.21% | 1,000 |
| Dec 10, 2025 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 5.73% | - |
| Dec 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -7.29% | 196 |
| Dec 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.63% | - |