Groupon, Inc. (VIE:GRP2)
Austria · Delayed Price · Currency is EUR 16.45
+0.13 (0.77%)
At close: Oct 8, 2026
VIE:GRP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 16.47 | 16.47 | 16.31 | 16.45 | 16.45 | 0.77% | - |
| Oct 7, 2026 | 16.85 | 16.85 | 16.29 | 16.32 | 16.32 | -2.30% | - |
| Oct 6, 2026 | 17.67 | 17.67 | 16.71 | 16.71 | 16.71 | -2.71% | - |
| Oct 5, 2026 | 17.40 | 17.42 | 17.17 | 17.17 | 17.17 | 3.75% | - |
| Oct 2, 2026 | 17.40 | 17.40 | 16.55 | 16.55 | 16.55 | -4.42% | - |
| Oct 1, 2026 | 17.62 | 17.73 | 17.32 | 17.32 | 17.32 | -2.92% | 2 |
| Sep 30, 2026 | 17.68 | 17.84 | 17.60 | 17.84 | 17.84 | 0.56% | - |
| Sep 29, 2026 | 17.36 | 17.74 | 17.36 | 17.74 | 17.74 | 1.11% | - |
| Sep 28, 2026 | 19.02 | 19.04 | 17.54 | 17.54 | 17.54 | -6.40% | 1 |
| Sep 25, 2026 | 18.03 | 18.74 | 18.03 | 18.74 | 18.74 | 4.75% | 2 |
| Sep 24, 2026 | 17.64 | 17.89 | 17.56 | 17.89 | 17.89 | 2.14% | - |
| Sep 23, 2026 | 18.65 | 18.70 | 17.52 | 17.52 | 17.52 | -5.81% | - |
| Sep 22, 2026 | 19.14 | 19.20 | 18.60 | 18.60 | 18.60 | 4.35% | - |
| Sep 21, 2026 | 16.73 | 17.82 | 16.73 | 17.82 | 17.82 | 11.55% | - |
| Sep 18, 2026 | 16.41 | 16.42 | 15.98 | 15.98 | 15.98 | -5.53% | - |
| Sep 17, 2026 | 16.97 | 17.19 | 16.91 | 16.91 | 16.91 | 0.59% | - |
| Sep 16, 2026 | 16.28 | 16.81 | 16.23 | 16.81 | 16.81 | 4.38% | - |
| Sep 15, 2026 | 16.51 | 16.52 | 16.11 | 16.11 | 16.11 | -1.41% | - |
| Sep 14, 2026 | 16.33 | 16.34 | 16.05 | 16.34 | 16.34 | 3.58% | - |
| Sep 11, 2026 | 15.64 | 15.93 | 15.64 | 15.77 | 15.77 | 0.77% | 3 |
| Sep 10, 2026 | 15.94 | 15.94 | 15.59 | 15.65 | 15.65 | 0.38% | 1 |
| Sep 9, 2026 | 16.29 | 16.37 | 15.59 | 15.59 | 15.59 | -2.90% | - |
| Sep 8, 2026 | 16.12 | 16.12 | 16.06 | 16.06 | 16.06 | -0.46% | - |
| Sep 7, 2026 | 16.02 | 16.18 | 16.02 | 16.13 | 16.13 | -0.37% | 2 |
| Sep 4, 2026 | 16.24 | 16.47 | 16.19 | 16.19 | 16.19 | 0.78% | - |
| Sep 3, 2026 | 16.24 | 16.33 | 16.07 | 16.07 | 16.07 | -1.23% | - |
| Sep 2, 2026 | 15.93 | 16.27 | 15.93 | 16.27 | 16.27 | 1.40% | - |
| Sep 1, 2026 | 16.55 | 16.55 | 16.04 | 16.04 | 16.04 | -3.37% | - |
| Aug 31, 2026 | 17.05 | 17.05 | 16.60 | 16.60 | 16.60 | -2.06% | 3 |
| Aug 28, 2026 | 16.75 | 16.95 | 16.59 | 16.95 | 16.95 | 2.32% | - |
| Aug 27, 2026 | 16.79 | 16.79 | 16.44 | 16.57 | 16.57 | 0.98% | 137 |
| Aug 26, 2026 | 16.81 | 16.81 | 16.41 | 16.41 | 16.41 | -2.81% | - |
| Aug 25, 2026 | 16.84 | 17.10 | 16.84 | 16.88 | 16.88 | 1.50% | 3 |
| Aug 24, 2026 | 16.87 | 16.89 | 16.63 | 16.63 | 16.63 | -0.86% | - |
| Aug 21, 2026 | 16.78 | 17.06 | 16.78 | 16.78 | 16.78 | 2.98% | - |
| Aug 20, 2026 | 17.61 | 17.61 | 16.29 | 16.29 | 16.29 | -8.43% | 2 |
| Aug 19, 2026 | 17.45 | 17.79 | 17.43 | 17.79 | 17.79 | 0.37% | - |
| Aug 18, 2026 | 17.43 | 17.73 | 17.43 | 17.73 | 17.73 | 0.25% | - |
| Aug 17, 2026 | 18.55 | 18.55 | 17.68 | 17.68 | 17.68 | -6.31% | - |
| Aug 14, 2026 | 19.00 | 19.00 | 18.87 | 18.87 | 18.87 | 0.32% | - |
| Aug 13, 2026 | 19.43 | 19.44 | 18.81 | 18.81 | 18.81 | -1.80% | - |
| Aug 12, 2026 | 18.96 | 19.16 | 18.96 | 19.16 | 19.16 | -1.92% | 2 |
| Aug 11, 2026 | 20.04 | 20.28 | 19.37 | 19.53 | 19.53 | -2.45% | 211 |
| Aug 10, 2026 | 21.79 | 21.79 | 20.02 | 20.02 | 20.02 | -13.37% | 1 |
| Aug 7, 2026 | 24.23 | 24.23 | 23.11 | 23.11 | 23.11 | 2.67% | - |
| Aug 6, 2026 | 23.91 | 23.95 | 22.51 | 22.51 | 22.51 | -9.12% | 10 |
| Aug 5, 2026 | 23.91 | 24.77 | 23.90 | 24.77 | 24.77 | 1.02% | - |
| Aug 4, 2026 | 24.01 | 24.52 | 23.86 | 24.52 | 24.52 | 0.62% | - |
| Aug 3, 2026 | 24.33 | 24.49 | 24.14 | 24.37 | 24.37 | 2.31% | 97 |
| Jul 31, 2026 | 24.35 | 24.54 | 23.82 | 23.82 | 23.82 | 0.29% | 235 |