Greening Group Global S.A. GGR
BME · Spain · Electronic Technology
€1.52-0.02 (-1.30%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.62 | -0.61% | €1.59 | €1.65 | €1.59 | 22.88K |
| 2026-09-29 | €1.63 | +0.93% | €1.65 | €1.65 | €1.57 | 64.24K |
| 2026-09-28 | €1.62 | -3.00% | €1.64 | €1.68 | €1.60 | 45.02K |
| 2026-09-25 | €1.66 | -5.13% | €1.75 | €1.83 | €1.63 | 159.86K |
| 2026-09-24 | €1.75 | +0.29% | €1.71 | €1.85 | €1.64 | 61.09K |
| 2026-09-23 | €1.75 | +4.48% | €1.71 | €1.77 | €1.66 | 27.47K |
| 2026-09-22 | €1.67 | -7.71% | €1.75 | €1.80 | €1.67 | 35.37K |
| 2026-09-21 | €1.82 | +1.97% | €1.78 | €1.82 | €1.72 | 57.66K |
| 2026-09-18 | €1.78 | -6.07% | €1.84 | €1.84 | €1.72 | 151.37K |
| 2026-09-16 | €1.89 | +1.34% | €1.79 | €1.89 | €1.78 | 65.55K |
| 2026-09-15 | €1.87 | +1.08% | €1.79 | €1.90 | €1.79 | 51.63K |
| 2026-09-14 | €1.85 | -0.27% | €1.85 | €1.87 | €1.67 | 197.83K |
| 2026-09-11 | €1.86 | +1.37% | €1.81 | €1.89 | €1.77 | 50.02K |
| 2026-09-10 | €1.83 | -2.40% | €1.88 | €1.90 | €1.82 | 8.96K |
| 2026-09-09 | €1.88 | +0.27% | €1.87 | €1.89 | €1.81 | 21.66K |
| 2026-09-08 | €1.87 | +5.06% | €1.84 | €1.89 | €1.83 | 15.70K |
| 2026-09-04 | €1.78 | -5.82% | €1.88 | €1.90 | €1.78 | 78.54K |
| 2026-09-03 | €1.89 | -1.56% | €1.90 | €1.94 | €1.85 | 54.26K |
| 2026-09-02 | €1.92 | -5.88% | €2.00 | €2.00 | €1.89 | 44.80K |
| 2026-09-01 | €2.04 | -3.77% | €2.14 | €2.14 | €2.00 | 27.49K |
| 2026-08-31 | €2.12 | +2.42% | €2.07 | €2.12 | €2.02 | 22.22K |
| 2026-08-28 | €2.07 | -1.43% | €2.04 | €2.20 | €2.04 | 44.25K |
| 2026-08-27 | €2.10 | -0.47% | €2.11 | €2.14 | €2.07 | 12.44K |
| 2026-08-26 | €2.11 | -4.95% | €2.23 | €2.28 | €2.05 | 23.24K |
| 2026-08-25 | €2.22 | +2.30% | €2.19 | €2.26 | €2.16 | 49.96K |
| 2026-08-24 | €2.17 | +4.33% | €2.03 | €2.19 | €2.03 | 81.39K |
| 2026-08-21 | €2.08 | +4.00% | €2.00 | €2.08 | €1.90 | 50.38K |
| 2026-08-20 | €2.00 | -0.99% | €2.03 | €2.10 | €1.93 | 36.53K |
| 2026-08-19 | €2.02 | -6.48% | €2.15 | €2.16 | €2.00 | 53.14K |
| 2026-08-18 | €2.16 | +3.35% | €2.08 | €2.25 | €2.01 | 90.93K |
| 2026-08-17 | €2.09 | -2.79% | €2.09 | €2.09 | €2.01 | 44.68K |
| 2026-08-14 | €2.15 | -6.52% | €2.30 | €2.30 | €2.15 | 54.26K |
| 2026-08-13 | €2.30 | -0.43% | €2.31 | €2.35 | €2.25 | 34.47K |
| 2026-08-12 | €2.31 | -0.43% | €2.33 | €2.33 | €2.30 | 12.22K |
| 2026-08-11 | €2.32 | +3.11% | €2.22 | €2.35 | €2.21 | 213.69K |
| 2026-08-10 | €2.25 | +4.17% | €2.21 | €2.32 | €2.15 | 51.51K |
| 2026-08-07 | €2.16 | -6.09% | €2.35 | €2.48 | €2.16 | 448.19K |
| 2026-08-06 | €2.30 | +3.60% | €2.30 | €2.39 | €2.21 | 507.65K |
| 2026-08-05 | €2.22 | +8.82% | €2.07 | €2.25 | €2.01 | 232.91K |
| 2026-08-04 | €2.04 | +0.49% | €2.02 | €2.04 | €1.87 | 84.79K |
| 2026-08-03 | €2.03 | +1.50% | €2.00 | €2.09 | €1.96 | 56.24K |
| 2026-07-31 | €2.00 | +1.01% | €2.00 | €2.14 | €1.98 | 90.95K |
| 2026-07-30 | €1.98 | 0.00% | €1.98 | €2.00 | €1.84 | 145.74K |
| 2026-07-29 | €1.98 | +7.03% | €1.84 | €2.07 | €1.80 | 277.40K |
| 2026-07-28 | €1.85 | +20.52% | €1.53 | €1.85 | €1.53 | 245.91K |
| 2026-07-27 | €1.53 | +1.32% | €1.52 | €1.65 | €1.49 | 96.44K |
| 2026-07-24 | €1.51 | -2.26% | €1.59 | €1.61 | €1.50 | 109.37K |
| 2026-07-23 | €1.55 | -4.32% | €1.63 | €1.63 | €1.55 | 24.80K |
| 2026-07-22 | €1.62 | -2.70% | €1.70 | €1.70 | €1.60 | 54.16K |
| 2026-07-21 | €1.66 | +3.42% | €1.59 | €1.70 | €1.58 | 116.82K |
| 2026-07-20 | €1.61 | -4.17% | €1.68 | €1.77 | €1.60 | 74.38K |
| 2026-07-17 | €1.68 | -4.00% | €1.78 | €1.93 | €1.65 | 224.13K |
| 2026-07-16 | €1.75 | +4.17% | €1.68 | €1.75 | €1.63 | 48.31K |
| 2026-07-15 | €1.68 | -2.33% | €1.79 | €1.87 | €1.68 | 113.64K |
| 2026-07-14 | €1.72 | -6.52% | €1.81 | €1.87 | €1.70 | 74.31K |
| 2026-07-13 | €1.84 | -8.00% | €2.00 | €2.03 | €1.81 | 29.66K |
| 2026-07-10 | €2.00 | -0.99% | €2.02 | €2.06 | €1.93 | 14.08K |
| 2026-07-09 | €2.02 | +1.00% | €1.98 | €2.04 | €1.94 | 26.72K |
| 2026-07-08 | €2.00 | -2.44% | €1.97 | €2.05 | €1.93 | 41.74K |
| 2026-07-07 | €2.05 | -5.96% | €2.20 | €2.20 | €2.00 | 102.21K |
| 2026-07-06 | €2.18 | -0.46% | €2.16 | €2.18 | €2.11 | 21.35K |
| 2026-07-03 | €2.19 | +0.92% | €2.18 | €2.20 | €2.06 | 29.91K |
| 2026-07-02 | €2.17 | -3.56% | €2.19 | €2.20 | €2.08 | 32.43K |
| 2026-07-01 | €2.25 | +1.81% | €2.26 | €2.29 | €2.16 | 26.99K |
| 2026-06-30 | €2.21 | -3.07% | €2.22 | €2.29 | €2.20 | 33.94K |
| 2026-06-29 | €2.28 | -0.44% | €2.33 | €2.33 | €2.21 | 15.07K |
| 2026-06-26 | €2.29 | -0.87% | €2.31 | €2.36 | €2.26 | 16.96K |
| 2026-06-25 | €2.31 | +3.12% | €2.25 | €2.35 | €2.16 | 33.92K |
| 2026-06-24 | €2.24 | -6.28% | €2.40 | €2.40 | €2.17 | 58.99K |
| 2026-06-23 | €2.39 | -8.08% | €2.59 | €2.60 | €2.36 | 74.25K |
| 2026-06-22 | €2.60 | -7.47% | €2.70 | €2.75 | €2.45 | 261.82K |
| 2026-06-19 | €2.81 | -3.10% | €2.87 | €2.87 | €2.76 | 6.83K |
| 2026-06-18 | €2.90 | +1.75% | €2.85 | €2.94 | €2.83 | 4.19K |
| 2026-06-17 | €2.85 | +0.71% | €2.92 | €3.00 | €2.80 | 9.72K |
| 2026-06-16 | €2.83 | 0.00% | €2.83 | €2.93 | €2.81 | 13.74K |
| 2026-06-15 | €2.83 | -3.74% | €2.94 | €2.94 | €2.81 | 9.14K |
| 2026-06-12 | €2.94 | -4.23% | €3.07 | €3.07 | €2.92 | 5.64K |
| 2026-06-11 | €3.07 | -0.65% | €3.09 | €3.11 | €2.95 | 74.78K |
| 2026-06-10 | €3.09 | +3.00% | €3.00 | €3.16 | €2.90 | 35.30K |
| 2026-06-09 | €3.00 | -2.91% | €3.09 | €3.13 | €3.00 | 144.89K |
| 2026-06-08 | €3.09 | -5.50% | €3.20 | €3.28 | €3.09 | 12.83K |
| 2026-06-05 | €3.27 | -1.51% | €3.32 | €3.38 | €3.10 | 21.87K |
| 2026-06-04 | €3.32 | -5.14% | €3.34 | €3.49 | €3.27 | 28.25K |
| 2026-06-03 | €3.50 | +5.11% | €3.51 | €3.51 | €3.32 | 27.78K |
| 2026-06-02 | €3.33 | +2.46% | €3.18 | €3.34 | €3.11 | 14.23K |
| 2026-06-01 | €3.25 | -2.11% | €3.30 | €3.30 | €3.18 | 5.00K |
| 2026-05-29 | €3.32 | +0.61% | €3.34 | €3.34 | €3.17 | 9.75K |
| 2026-05-28 | €3.30 | 0.00% | €3.28 | €3.30 | €3.15 | 13.50K |
| 2026-05-27 | €3.30 | +2.48% | €3.15 | €3.44 | €3.15 | 13.26K |
| 2026-05-26 | €3.22 | -0.92% | €3.25 | €3.27 | €3.06 | 19.33K |