Green Thumb Industries Inc. (FRA:R9U2)
Germany · Delayed Price · Currency is EUR 6.99
-1.15 (-14.14%)
At close: Dec 18, 2025
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.74 | 5.74 | 5.71 | 5.71 | 5.71 | 7.95% | - |
| Dec 4, 2025 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.67% | 100 |
| Dec 2, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 10.30% | - |
| Dec 1, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -7.81% | - |
| Nov 28, 2025 | 4.82 | 5.35 | 4.82 | 5.35 | 5.35 | 7.78% | 50 |
| Nov 27, 2025 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 0.94% | - |
| Nov 26, 2025 | 4.80 | 5.10 | 4.80 | 4.92 | 4.92 | -1.09% | 205 |
| Nov 25, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.46% | - |
| Nov 24, 2025 | 4.95 | 5.15 | 4.95 | 5.15 | 5.15 | 12.20% | 75 |
| Nov 21, 2025 | 4.40 | 4.59 | 4.40 | 4.59 | 4.59 | 0.66% | - |
| Nov 20, 2025 | 4.50 | 4.74 | 4.50 | 4.56 | 4.56 | -2.19% | 100 |
| Nov 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.48% | - |
| Nov 18, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -4.44% | - |
| Nov 17, 2025 | 4.77 | 4.95 | 4.77 | 4.95 | 4.95 | -10.13% | 300 |
| Nov 14, 2025 | 5.55 | 5.55 | 5.40 | 5.51 | 5.51 | -4.75% | 100 |
| Nov 13, 2025 | 5.96 | 5.96 | 5.79 | 5.79 | 5.79 | -5.09% | - |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -7.02% | 100 |
| Nov 11, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 7.72% | - |
| Nov 10, 2025 | 5.91 | 6.09 | 5.91 | 6.09 | 6.09 | 10.74% | - |
| Nov 7, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -6.55% | 300 |
| Nov 6, 2025 | 6.20 | 6.20 | 5.81 | 5.88 | 5.88 | -0.42% | 250 |
| Nov 5, 2025 | 5.81 | 5.91 | 5.81 | 5.91 | 5.91 | 1.37% | - |
| Nov 4, 2025 | 5.81 | 6.11 | 5.81 | 5.83 | 5.83 | -6.80% | 100 |
| Nov 3, 2025 | 6.01 | 6.25 | 6.01 | 6.25 | 6.25 | 7.67% | 1,000 |
| Oct 31, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -3.25% | - |
| Oct 30, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | -1.23% | - |
| Oct 29, 2025 | 6.14 | 6.25 | 6.00 | 6.08 | 6.08 | -1.54% | 1,080 |
| Oct 28, 2025 | 6.01 | 6.19 | 6.01 | 6.17 | 6.17 | -1.44% | - |
| Oct 27, 2025 | 6.33 | 6.44 | 6.26 | 6.26 | 6.26 | -0.71% | - |
| Oct 24, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.64% | - |
| Oct 23, 2025 | 6.06 | 6.27 | 6.06 | 6.27 | 6.27 | 1.70% | - |
| Oct 22, 2025 | 6.51 | 6.51 | 6.16 | 6.16 | 6.16 | -13.24% | - |
| Oct 21, 2025 | 6.81 | 7.10 | 6.81 | 7.10 | 7.10 | 5.73% | 300 |
| Oct 20, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.15% | - |
| Oct 17, 2025 | 6.76 | 6.90 | 6.71 | 6.71 | 6.71 | -7.13% | 270 |
| Oct 16, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.41% | - |
| Oct 15, 2025 | 6.77 | 7.25 | 6.77 | 7.25 | 7.25 | 1.12% | 1,000 |
| Oct 14, 2025 | 6.65 | 7.17 | 6.65 | 7.17 | 7.17 | 0.28% | 700 |
| Oct 13, 2025 | 6.91 | 7.15 | 6.91 | 7.15 | 7.15 | -1.17% | 500 |