GREE Holdings, Inc. (FRA:V3U)
Germany · Delayed Price · Currency is EUR 1.970
+0.010 (0.51%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:V3U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Jul 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Jul 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Jul 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Jul 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Jul 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Jul 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Jul 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jul 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 3, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 2.56% | - |
| Jul 2, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 2.63% | - |
| Jul 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Jun 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | - |
| Jun 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.91% | - |
| Jun 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.82 | - | - |
| Jun 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.82 | 2.11% | - |
| Jun 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.79 | - | - |
| Jun 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.79 | -0.52% | - |
| Jun 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.80 | - | - |
| Jun 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.80 | -1.55% | - |
| Jun 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.82 | - | - |
| Jun 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.82 | - | - |
| Jun 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.82 | -1.02% | - |
| Jun 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.84 | -1.01% | - |
| Jun 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.86 | -0.50% | - |
| Jun 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.87 | - | - |
| Jun 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.87 | -0.50% | - |
| Jun 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.88 | - | - |
| Jun 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.88 | -1.96% | - |
| Jun 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.92 | 2.51% | - |
| Jun 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.87 | -3.40% | - |
| Jun 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.94 | -0.96% | - |
| Jun 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.95 | -1.89% | - |
| Jun 1, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 1.99 | 0.95% | - |
| May 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1.97 | - | - |
| May 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1.97 | 1.94% | - |
| May 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.94 | -0.96% | - |
| May 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.95 | 0.97% | - |
| May 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.94 | -14.88% | - |
| May 22, 2026 | 2.10 | 2.42 | 2.10 | 2.42 | 2.27 | 17.48% | 25 |
| May 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.94 | - | - |
| May 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.94 | -14.17% | - |
| May 19, 2026 | 2.10 | 2.40 | 2.10 | 2.40 | 2.26 | 16.50% | 60 |
| May 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.94 | 0.98% | 25 |
| May 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.92 | 2.51% | - |
| May 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.87 | -17.08% | - |
| May 13, 2026 | 2.08 | 2.40 | 2.08 | 2.40 | 2.26 | 31.15% | 4 |
| May 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.72 | -1.08% | - |