Green Thumb Industries Inc. (FRA:R9U2)
Germany · Delayed Price · Currency is EUR 5.25
-0.21 (-3.85%)
At close: Mar 27, 2026
FRA:R9U2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.21 | 5.31 | 5.21 | 5.25 | 5.25 | -3.85% | 50 |
| Mar 26, 2026 | 5.30 | 5.46 | 5.30 | 5.46 | 5.46 | -4.13% | - |
| Mar 25, 2026 | 5.51 | 5.69 | 5.51 | 5.69 | 5.69 | 3.55% | - |
| Mar 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.67% | - |
| Mar 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.71% | - |
| Mar 20, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.27% | - |
| Mar 19, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.81% | - |
| Mar 18, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.18% | - |
| Mar 17, 2026 | 5.55 | 5.59 | 5.16 | 5.59 | 5.59 | -0.09% | 329 |
| Mar 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.27% | - |
| Mar 13, 2026 | 5.46 | 5.58 | 5.46 | 5.58 | 5.58 | 0.63% | 5 |
| Mar 12, 2026 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | 2.69% | - |
| Mar 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.62% | - |
| Mar 10, 2026 | 5.39 | 5.56 | 5.39 | 5.54 | 5.54 | -0.98% | 1,600 |
| Mar 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.97% | - |
| Mar 6, 2026 | 5.25 | 5.33 | 5.25 | 5.33 | 5.33 | -4.31% | - |
| Mar 5, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | 1.36% | - |
| Mar 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.19% | - |
| Mar 3, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | -1.75% | 1,000 |
| Mar 2, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | -1.99% | - |
| Feb 27, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.63% | - |
| Feb 26, 2026 | 5.36 | 5.57 | 5.36 | 5.57 | 5.57 | -1.15% | 200 |
| Feb 25, 2026 | 5.48 | 5.63 | 5.48 | 5.63 | 5.63 | 5.04% | 7,257 |
| Feb 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.57% | 250 |
| Feb 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.08% | 10 |
| 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 |