GREEN EARTH GROUP N.V. EARTH
EURONEXT · Netherlands · Commercial Services
€0.9520-0.05 (-4.80%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.95 | -4.80% | €1.03 | €1.03 | €0.95 | 21.12K |
| 2026-09-30 | €1.00 | +3.09% | €0.97 | €1.00 | €0.96 | 17.01K |
| 2026-09-29 | €0.97 | 0.00% | €0.99 | €0.99 | €0.97 | 26.23K |
| 2026-09-28 | €0.97 | -2.02% | €0.98 | €0.99 | €0.97 | 28.47K |
| 2026-09-25 | €0.99 | -2.94% | €1.04 | €1.04 | €0.99 | 7.14K |
| 2026-09-24 | €1.02 | +3.03% | €1.04 | €1.04 | €1.00 | 14.36K |
| 2026-09-23 | €0.99 | 0.00% | €0.98 | €1.00 | €0.98 | 14.36K |
| 2026-09-22 | €0.99 | +1.02% | €0.98 | €0.99 | €0.98 | 1.01K |
| 2026-09-21 | €0.98 | -1.61% | €0.99 | €1.04 | €0.98 | 17.87K |
| 2026-09-18 | €1.00 | +4.62% | €1.00 | €1.00 | €0.95 | 16.89K |
| 2026-09-17 | €0.95 | -2.46% | €0.95 | €0.96 | €0.95 | 4.10K |
| 2026-09-16 | €0.98 | +0.83% | €0.97 | €0.98 | €0.95 | 24.43K |
| 2026-09-15 | €0.97 | -1.83% | €0.96 | €0.98 | €0.96 | 4.73K |
| 2026-09-14 | €0.99 | -0.40% | €1.00 | €1.00 | €0.96 | 10.10K |
| 2026-09-11 | €0.99 | +2.06% | €0.97 | €1.00 | €0.97 | 15.80K |
| 2026-09-10 | €0.97 | -3.00% | €1.02 | €1.02 | €0.97 | 5.42K |
| 2026-09-09 | €1.00 | +3.09% | €0.98 | €1.01 | €0.98 | 2.76K |
| 2026-09-08 | €0.97 | -0.82% | €0.99 | €0.99 | €0.95 | 63.40K |
| 2026-09-07 | €0.98 | -5.96% | €1.04 | €1.04 | €0.97 | 142.92K |
| 2026-09-04 | €1.04 | +0.97% | €1.03 | €1.05 | €1.03 | 1.56K |
| 2026-09-03 | €1.03 | -0.96% | €1.02 | €1.03 | €1.02 | 7.37K |
| 2026-09-02 | €1.04 | -1.42% | €1.02 | €1.04 | €1.02 | 1.08K |
| 2026-09-01 | €1.05 | +0.48% | €1.03 | €1.05 | €1.02 | 10.30K |
| 2026-08-31 | €1.05 | +0.48% | €1.04 | €1.05 | €1.01 | 32.67K |
| 2026-08-28 | €1.04 | +1.95% | €1.05 | €1.05 | €1.00 | 54.09K |
| 2026-08-27 | €1.02 | +0.49% | €1.05 | €1.05 | €1.02 | 1.30K |
| 2026-08-26 | €1.02 | -2.86% | €1.05 | €1.05 | €1.02 | 14.63K |
| 2026-08-25 | €1.05 | +1.94% | €1.04 | €1.05 | €1.04 | 6.11K |
| 2026-08-24 | €1.03 | 0.00% | €1.03 | €1.05 | €1.03 | 31.35K |
| 2026-08-21 | €1.03 | -3.29% | €1.05 | €1.06 | €1.02 | 42.38K |
| 2026-08-20 | €1.07 | +0.95% | €1.05 | €1.07 | €1.05 | 6.96K |
| 2026-08-19 | €1.05 | -0.94% | €1.08 | €1.08 | €1.05 | 5.89K |
| 2026-08-18 | €1.07 | +0.47% | €1.06 | €1.08 | €1.04 | 6.78K |
| 2026-08-17 | €1.06 | -1.85% | €1.09 | €1.09 | €1.04 | 11.55K |
| 2026-08-14 | €1.08 | -1.82% | €1.11 | €1.11 | €1.08 | 23.76K |
| 2026-08-13 | €1.10 | -0.45% | €1.09 | €1.10 | €1.09 | 30.76K |
| 2026-08-12 | €1.11 | -0.45% | €1.12 | €1.12 | €1.06 | 23.11K |
| 2026-08-11 | €1.11 | 0.00% | €1.14 | €1.18 | €1.10 | 89.90K |
| 2026-08-10 | €1.11 | -3.06% | €1.15 | €1.15 | €1.10 | 23.97K |
| 2026-08-07 | €1.14 | 0.00% | €1.16 | €1.16 | €1.12 | 16.13K |
| 2026-08-06 | €1.14 | -0.87% | €1.15 | €1.15 | €1.14 | 31.67K |
| 2026-08-05 | €1.15 | 0.00% | €1.15 | €1.16 | €1.14 | 16.46K |
| 2026-08-04 | €1.15 | +10.53% | €1.10 | €1.17 | €1.10 | 64.87K |
| 2026-08-03 | €1.04 | -4.13% | €1.09 | €1.10 | €1.04 | 21.76K |
| 2026-07-31 | €1.09 | 0.00% | €1.10 | €1.10 | €1.07 | 1.53K |
| 2026-07-30 | €1.09 | +0.93% | €1.08 | €1.10 | €1.08 | 5.98K |
| 2026-07-29 | €1.08 | -1.82% | €1.09 | €1.09 | €1.08 | 7.04K |
| 2026-07-28 | €1.10 | 0.00% | €1.10 | €1.10 | €1.08 | 5.23K |
| 2026-07-27 | €1.10 | -0.90% | €1.16 | €1.16 | €1.08 | 17.35K |
| 2026-07-24 | €1.11 | -0.89% | €1.11 | €1.13 | €1.11 | 3.94K |
| 2026-07-23 | €1.12 | -1.32% | €1.13 | €1.13 | €1.12 | 1.70K |
| 2026-07-22 | €1.13 | +0.44% | €1.13 | €1.13 | €1.13 | 2.77K |
| 2026-07-21 | €1.13 | +1.80% | €1.12 | €1.13 | €1.12 | 2.43K |
| 2026-07-20 | €1.11 | -1.77% | €1.13 | €1.13 | €1.11 | 1.75K |
| 2026-07-17 | €1.13 | +0.89% | €1.13 | €1.13 | €1.13 | 4.40K |
| 2026-07-16 | €1.12 | -2.18% | €1.17 | €1.17 | €1.12 | 14.24K |
| 2026-07-15 | €1.14 | +2.23% | €1.11 | €1.14 | €1.10 | 26.52K |
| 2026-07-14 | €1.12 | -0.88% | €1.10 | €1.13 | €1.10 | 10.14K |
| 2026-07-13 | €1.13 | -4.24% | €1.20 | €1.20 | €1.11 | 64.59K |
| 2026-07-10 | €1.18 | +3.06% | €1.15 | €1.18 | €1.15 | 76.61K |
| 2026-07-09 | €1.14 | -2.55% | €1.16 | €1.16 | €1.14 | 13.35K |
| 2026-07-08 | €1.17 | -0.42% | €1.19 | €1.19 | €1.15 | 29.24K |
| 2026-07-07 | €1.18 | +8.76% | €1.11 | €1.19 | €1.11 | 110.33K |
| 2026-07-06 | €1.09 | +3.33% | €1.06 | €1.09 | €1.04 | 7.45K |
| 2026-07-03 | €1.05 | +3.96% | €1.03 | €1.05 | €1.02 | 3.90K |
| 2026-07-02 | €1.01 | +2.02% | €1.02 | €1.03 | €1.01 | 7.68K |
| 2026-07-01 | €0.99 | -1.00% | €1.00 | €1.00 | €0.93 | 45.91K |
| 2026-06-30 | €1.00 | -9.09% | €1.10 | €1.10 | €1.00 | 69.39K |
| 2026-06-29 | €1.10 | -1.79% | €1.12 | €1.12 | €1.02 | 11.37K |
| 2026-06-26 | €1.12 | -2.61% | €1.15 | €1.15 | €1.10 | 49.47K |
| 2026-06-25 | €1.15 | +2.22% | €1.16 | €1.16 | €1.13 | 5.24K |
| 2026-06-24 | €1.13 | -3.02% | €1.16 | €1.17 | €1.13 | 5.88K |
| 2026-06-23 | €1.16 | -1.69% | €1.20 | €1.20 | €1.16 | 2.56K |
| 2026-06-22 | €1.18 | -2.48% | €1.21 | €1.21 | €1.18 | 8.28K |
| 2026-06-19 | €1.21 | -1.63% | €1.24 | €1.25 | €1.19 | 15.03K |
| 2026-06-18 | €1.23 | +6.96% | €1.18 | €1.29 | €1.18 | 31.96K |
| 2026-06-17 | €1.15 | +2.22% | €1.12 | €1.15 | €1.12 | 7.09K |
| 2026-06-16 | €1.13 | -2.17% | €1.14 | €1.15 | €1.13 | 4.97K |
| 2026-06-15 | €1.15 | 0.00% | €1.16 | €1.16 | €1.13 | 7.09K |
| 2026-06-12 | €1.15 | +3.14% | €1.12 | €1.15 | €1.12 | 13.02K |
| 2026-06-11 | €1.12 | -0.89% | €1.13 | €1.14 | €1.11 | 12.18K |
| 2026-06-10 | €1.13 | -2.17% | €1.14 | €1.17 | €1.12 | 11.54K |
| 2026-06-09 | €1.15 | -1.71% | €1.16 | €1.18 | €1.15 | 14.78K |
| 2026-06-08 | €1.17 | -2.50% | €1.20 | €1.20 | €1.16 | 16.15K |
| 2026-06-05 | €1.20 | -0.83% | €1.20 | €1.22 | €1.18 | 54.89K |
| 2026-06-04 | €1.21 | -0.82% | €1.22 | €1.23 | €1.21 | 34.90K |
| 2026-06-03 | €1.22 | -0.81% | €1.22 | €1.22 | €1.22 | 4.39K |
| 2026-06-02 | €1.23 | -0.81% | €1.24 | €1.24 | €1.23 | 4.20K |
| 2026-06-01 | €1.24 | -0.80% | €1.26 | €1.26 | €1.22 | 8.54K |
| 2026-05-29 | €1.25 | 0.00% | €1.23 | €1.25 | €1.22 | 9.18K |