Groupon, Inc. (VIE:GRP2)
Austria · Delayed Price · Currency is EUR 15.92
+0.38 (2.45%)
Last updated: Dec 5, 2025, 1:00 PM CET
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.88 | 15.92 | 15.88 | 15.92 | - | 2.45% | - |
| Dec 4, 2025 | 15.44 | 15.54 | 15.31 | 15.54 | 15.54 | 0.65% | - |
| Dec 3, 2025 | 15.22 | 15.44 | 15.19 | 15.44 | 15.44 | 2.52% | - |
| Dec 2, 2025 | 14.62 | 15.06 | 14.62 | 15.06 | 15.06 | 1.18% | - |
| Dec 1, 2025 | 14.49 | 14.89 | 14.22 | 14.89 | 14.89 | 2.13% | - |
| Nov 28, 2025 | 14.66 | 14.80 | 14.58 | 14.58 | 14.58 | -0.31% | - |
| Nov 27, 2025 | 14.63 | 14.64 | 14.62 | 14.62 | 14.62 | 2.49% | - |
| Nov 26, 2025 | 14.30 | 14.48 | 14.27 | 14.27 | 14.27 | -2.33% | - |
| Nov 25, 2025 | 13.96 | 14.61 | 13.92 | 14.61 | 14.61 | 2.56% | - |
| Nov 24, 2025 | 14.24 | 14.24 | 14.14 | 14.24 | 14.24 | 3.41% | - |
| Nov 21, 2025 | 13.55 | 13.77 | 13.55 | 13.77 | 13.77 | -1.40% | - |
| Nov 20, 2025 | 13.99 | 14.16 | 13.97 | 13.97 | 13.97 | -2.78% | - |
| Nov 19, 2025 | 14.65 | 14.67 | 14.37 | 14.37 | 14.37 | -1.81% | - |
| Nov 18, 2025 | 14.66 | 14.75 | 14.61 | 14.63 | 14.63 | -2.43% | - |
| Nov 17, 2025 | 16.05 | 16.05 | 15.00 | 15.00 | 15.00 | -6.13% | - |
| Nov 14, 2025 | 15.90 | 15.98 | 15.73 | 15.98 | 15.98 | -1.81% | - |
| Nov 13, 2025 | 16.37 | 16.37 | 16.27 | 16.27 | 16.27 | -2.60% | - |
| Nov 12, 2025 | 16.05 | 16.71 | 15.95 | 16.71 | 16.71 | 5.86% | - |
| Nov 11, 2025 | 16.32 | 16.33 | 15.78 | 15.78 | 15.78 | -5.31% | - |
| Nov 10, 2025 | 15.59 | 16.67 | 15.36 | 16.67 | 16.67 | 3.16% | - |
| Nov 7, 2025 | 16.53 | 16.53 | 16.16 | 16.16 | 16.16 | -4.86% | 510 |
| Nov 6, 2025 | 17.73 | 17.76 | 16.98 | 16.98 | 16.98 | -0.73% | - |
| Nov 5, 2025 | 16.64 | 17.11 | 16.61 | 17.11 | 17.11 | -0.41% | 5 |
| Nov 4, 2025 | 18.54 | 18.57 | 17.18 | 17.18 | 17.18 | -3.13% | - |
| Nov 3, 2025 | 17.47 | 17.73 | 17.47 | 17.73 | 17.73 | 2.19% | - |
| Oct 31, 2025 | 17.36 | 17.36 | 16.97 | 17.35 | 17.35 | 0.73% | 510 |
| Oct 30, 2025 | 17.49 | 17.69 | 17.23 | 17.23 | 17.23 | -1.60% | - |
| Oct 29, 2025 | 17.20 | 17.51 | 17.16 | 17.51 | 17.51 | 0.95% | 510 |
| Oct 28, 2025 | 17.87 | 17.94 | 17.34 | 17.34 | 17.34 | -4.99% | - |
| Oct 27, 2025 | 18.21 | 18.48 | 18.10 | 18.25 | 18.25 | -1.32% | - |
| Oct 24, 2025 | 18.32 | 18.50 | 18.30 | 18.50 | 18.50 | 1.04% | - |
| Oct 23, 2025 | 18.41 | 18.44 | 18.31 | 18.31 | 18.31 | -0.54% | - |
| Oct 22, 2025 | 18.31 | 18.43 | 18.20 | 18.41 | 18.41 | 0.05% | - |
| Oct 21, 2025 | 18.34 | 18.40 | 18.34 | 18.40 | 18.40 | 1.57% | - |
| Oct 20, 2025 | 17.42 | 18.11 | 17.42 | 18.11 | 18.11 | 4.77% | - |
| Oct 17, 2025 | 17.39 | 17.39 | 17.29 | 17.29 | 17.29 | -1.57% | - |
| Oct 16, 2025 | 17.89 | 18.11 | 17.56 | 17.56 | 17.56 | -2.69% | - |
| Oct 15, 2025 | 18.47 | 18.68 | 18.05 | 18.05 | 18.05 | -3.45% | - |
| Oct 14, 2025 | 18.36 | 18.69 | 18.04 | 18.69 | 18.69 | 4.79% | - |
| Oct 13, 2025 | 17.39 | 17.84 | 16.97 | 17.84 | 17.84 | -1.22% | 500 |
| Oct 10, 2025 | 18.71 | 18.82 | 18.06 | 18.06 | 18.06 | -4.62% | - |
| Oct 9, 2025 | 19.06 | 19.06 | 18.93 | 18.93 | 18.93 | -0.99% | - |
| Oct 8, 2025 | 19.56 | 19.59 | 19.12 | 19.12 | 19.12 | 1.00% | - |
| Oct 7, 2025 | 19.27 | 19.57 | 18.93 | 18.93 | 18.93 | -4.97% | - |
| Oct 6, 2025 | 19.64 | 20.00 | 19.64 | 19.92 | 19.92 | -0.08% | - |
| Oct 3, 2025 | 19.03 | 19.94 | 19.03 | 19.94 | 19.94 | 6.01% | - |
| Oct 2, 2025 | 18.99 | 19.19 | 18.81 | 18.81 | 18.81 | -4.95% | - |
| Oct 1, 2025 | 19.71 | 19.79 | 19.71 | 19.79 | 19.79 | 1.75% | - |
| Sep 30, 2025 | 19.77 | 19.77 | 19.45 | 19.45 | 19.45 | -0.89% | - |
| Sep 29, 2025 | 19.46 | 19.62 | 19.37 | 19.62 | 19.62 | -2.53% | 4 |