Groupon, Inc. (VIE:GRP2)
Austria · Delayed Price · Currency is EUR 16.07
-0.20 (-1.23%)
At close: Sep 3, 2026
VIE:GRP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 23.99 | 24.07 | 23.75 | 23.75 | 23.75 | -3.22% | - |
| Jul 29, 2026 | 24.65 | 24.73 | 24.54 | 24.54 | 24.54 | 1.28% | - |
| Jul 28, 2026 | 24.27 | 24.43 | 23.94 | 24.23 | 24.23 | -0.82% | 71 |
| Jul 27, 2026 | 22.72 | 24.43 | 22.72 | 24.43 | 24.43 | 7.24% | 300 |
| Jul 24, 2026 | 22.37 | 22.78 | 22.37 | 22.78 | 22.78 | 4.21% | - |
| Jul 23, 2026 | 24.35 | 24.41 | 21.86 | 21.86 | 21.86 | -7.92% | - |
| Jul 22, 2026 | 22.77 | 23.74 | 22.77 | 23.74 | 23.74 | -1.58% | - |
| Jul 21, 2026 | 24.09 | 24.57 | 24.09 | 24.12 | 24.12 | -2.07% | 206 |
| Jul 20, 2026 | 23.96 | 24.63 | 23.92 | 24.63 | 24.63 | 2.80% | 116 |
| Jul 17, 2026 | 24.87 | 24.87 | 23.96 | 23.96 | 23.96 | 0.04% | - |
| Jul 16, 2026 | 22.64 | 23.95 | 22.58 | 23.95 | 23.95 | 8.76% | - |
| Jul 15, 2026 | 22.39 | 22.94 | 22.02 | 22.02 | 22.02 | 1.90% | - |
| Jul 14, 2026 | 20.62 | 21.61 | 20.62 | 21.61 | 21.61 | -0.09% | - |
| Jul 13, 2026 | 22.90 | 23.10 | 21.63 | 21.63 | 21.63 | -7.29% | - |
| Jul 10, 2026 | 23.26 | 23.47 | 23.26 | 23.33 | 23.33 | 2.73% | 425 |
| Jul 9, 2026 | 22.34 | 23.37 | 22.19 | 22.71 | 22.71 | 1.93% | 242 |
| Jul 8, 2026 | 24.09 | 24.09 | 22.13 | 22.28 | 22.28 | -4.95% | 531 |
| Jul 7, 2026 | 23.04 | 23.44 | 23.04 | 23.44 | 23.44 | 2.85% | 138 |
| Jul 6, 2026 | 22.56 | 23.51 | 22.42 | 22.79 | 22.79 | 1.92% | 1,030 |
| Jul 3, 2026 | 22.38 | 22.38 | 22.31 | 22.36 | 22.36 | 2.38% | - |
| Jul 2, 2026 | 22.47 | 22.48 | 21.84 | 21.84 | 21.84 | -2.02% | 3 |
| Jul 1, 2026 | 20.96 | 22.29 | 20.94 | 22.29 | 22.29 | 11.56% | - |
| Jun 30, 2026 | 20.81 | 20.89 | 19.98 | 19.98 | 19.98 | -5.04% | 3 |
| Jun 29, 2026 | 19.77 | 21.04 | 19.52 | 21.04 | 21.04 | 10.42% | 386 |