Grupo Greening 2022 SA(ES:GGR)
€1.32-0.03 (-2.22%)
ES:GGR
Grupo Greening 2022 SA historical prices
€1.32
At close:-0.03 (-2.22%)
Grupo Greening 2022 SA (GGR) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 74,175 | 1.56 |
| Nov 11, 2026 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -3.23% | 11,158 | 0.23 |
| Nov 10, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 0.00% | 21,710 | 0.45 |
| Nov 09, 2026 | 1.40 | 1.43 | 1.33 | 1.34 | 1.34 | -3.94% | 30,010 | 0.62 |
| Nov 06, 2026 | 1.42 | 1.43 | 1.33 | 1.40 | 1.40 | +1.82% | 35,186 | 0.69 |
| Nov 05, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 38,854 | 0.76 |
| Nov 04, 2026 | 1.34 | 1.48 | 1.31 | 1.41 | 1.41 | +4.83% | 84,860 | 1.49 |
| Nov 03, 2026 | 1.29 | 1.38 | 1.29 | 1.35 | 1.35 | +1.89% | 45,960 | 0.72 |
| Nov 02, 2026 | 1.34 | 1.40 | 1.28 | 1.32 | 1.32 | -0.75% | 131,426 | 2.00 |
| Oct 30, 2026 | 1.35 | 1.37 | 1.25 | 1.33 | 1.33 | -0.75% | 67,164 | 1.02 |
| Oct 29, 2026 | 1.31 | 1.35 | 1.26 | 1.34 | 1.34 | +3.08% | 20,677 | 0.31 |
| Oct 28, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 37,531 | 0.56 |
| Oct 27, 2026 | 1.49 | 1.49 | 1.25 | 1.31 | 1.31 | -14.94% | 142,740 | 2.11 |
| Oct 26, 2026 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | +2.67% | 30,552 | 0.43 |
| Oct 23, 2026 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 40,116 | 0.54 |
| Oct 22, 2026 | 1.59 | 1.63 | 1.53 | 1.57 | 1.57 | -0.63% | 21,072 | 0.28 |
| Oct 21, 2026 | 1.58 | 1.69 | 1.57 | 1.58 | 1.58 | -3.66% | 13,540 | 0.17 |
| Oct 20, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | -0.30% | 2,560 | 0.03 |
| Oct 19, 2026 | 1.65 | 1.79 | 1.60 | 1.65 | 1.65 | -0.90% | 37,878 | 0.49 |
| Oct 16, 2026 | 1.50 | 1.67 | 1.50 | 1.66 | 1.66 | +10.67% | 45,508 | 0.57 |
| Oct 15, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.64% | 30,526 | 0.38 |
| Oct 14, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | -2.24% | 3,263 | 0.04 |
| Oct 13, 2026 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | +1.30% | 32,286 | 0.39 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -0.32% | 5,897 | 0.07 |
| Oct 09, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | +1.64% | 7,861 | 0.09 |
| Oct 08, 2026 | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 5,873 | 0.07 |
| Oct 07, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | +0.65% | 9,186 | 0.11 |
| Oct 06, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.08% | 3,712 | 0.04 |
| Oct 05, 2026 | 1.59 | 1.67 | 1.55 | 1.60 | 1.60 | -2.74% | 19,500 | 0.22 |
| Oct 02, 2026 | 1.52 | 1.65 | 1.52 | 1.64 | 1.64 | +6.49% | 60,855 | 0.69 |
| Oct 01, 2026 | 1.58 | 1.63 | 1.52 | 1.54 | 1.54 | -4.94% | 69,773 | 0.80 |
| Sep 30, 2026 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | -0.61% | 22,877 | 0.26 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.57 | 1.63 | 1.63 | +0.93% | 64,236 | 0.74 |
| Sep 28, 2026 | 1.65 | 1.69 | 1.60 | 1.62 | 1.62 | -3.00% | 45,019 | 0.52 |
| Sep 25, 2026 | 1.75 | 1.83 | 1.63 | 1.67 | 1.67 | -5.13% | 159,856 | 1.89 |
| Sep 24, 2026 | 1.71 | 1.85 | 1.65 | 1.76 | 1.76 | +0.29% | 61,085 | 0.73 |
| Sep 23, 2026 | 1.71 | 1.77 | 1.66 | 1.75 | 1.75 | +4.48% | 27,467 | 0.33 |
| Sep 22, 2026 | 1.76 | 1.80 | 1.68 | 1.68 | 1.68 | -7.71% | 35,371 | 0.42 |
| Sep 21, 2026 | 1.79 | 1.82 | 1.72 | 1.82 | 1.82 | +1.97% | 57,658 | 0.69 |
| Sep 18, 2026 | 1.84 | 1.84 | 1.72 | 1.78 | 1.78 | -4.56% | 151,369 | 1.83 |
| Sep 17, 2026 | 1.90 | 2.00 | 1.81 | 1.87 | 1.87 | -1.58% | 89,734 | 1.05 |
| Sep 16, 2026 | 1.79 | 1.90 | 1.78 | 1.90 | 1.90 | +1.34% | 65,551 | 0.78 |
| Sep 15, 2026 | 1.79 | 1.90 | 1.79 | 1.87 | 1.87 | +1.08% | 51,629 | 0.62 |
| Sep 14, 2026 | 1.85 | 1.87 | 1.67 | 1.85 | 1.85 | -0.27% | 197,830 | 2.45 |
| Sep 11, 2026 | 1.81 | 1.89 | 1.77 | 1.86 | 1.86 | +1.37% | 50,015 | 0.62 |
| Sep 10, 2026 | 1.88 | 1.90 | 1.82 | 1.83 | 1.83 | -2.40% | 8,961 | 0.11 |
| Sep 09, 2026 | 1.87 | 1.90 | 1.81 | 1.88 | 1.88 | +0.27% | 21,664 | 0.27 |
| Sep 08, 2026 | 1.84 | 1.90 | 1.83 | 1.87 | 1.87 | +1.91% | 15,702 | 0.19 |
| Sep 07, 2026 | 1.82 | 1.90 | 1.80 | 1.84 | 1.84 | +3.09% | 41,515 | 0.51 |
| Sep 04, 2026 | 1.89 | 1.91 | 1.78 | 1.78 | 1.78 | -5.82% | 78,539 | 0.96 |
