Green Earth Group N.V. (AMS:EARTH)
Netherlands
· Delayed Price · Currency is EUR 1.450
+0.130 (9.85%)
Apr 28, 2026, 5:35 PM CET
Green Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.38 | 1.51 | 1.38 | 1.45 | 1.45 | 9.85% | 137,969 |
| Apr 27, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 5,628 |
| Apr 24, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 7,149 |
| Apr 23, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.39% | 10,439 |
| Apr 22, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 1.18% | 17,427 |
| Apr 21, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.39% | 17,398 |
| Apr 20, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 2.00% | 20,341 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 5,995 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.18% | 23,033 |
| Apr 15, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | - | 9,241 |
| Apr 14, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.42% | 29,770 |
| Apr 13, 2026 | 1.28 | 1.34 | 1.25 | 1.32 | 1.32 | 5.62% | 64,938 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.80% | 21,287 |
| Apr 9, 2026 | 1.17 | 1.26 | 1.16 | 1.26 | 1.26 | 8.19% | 144,148 |
| Apr 8, 2026 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 5.45% | 42,606 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 26,326 |
| Apr 2, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 27,425 |
| Apr 1, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 6,987 |
| Mar 31, 2026 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 1.35% | 30,387 |
| Mar 30, 2026 | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | 1.83% | 20,619 |
| Mar 27, 2026 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -5.60% | 24,900 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 5,728 |
| Mar 25, 2026 | 1.13 | 1.18 | 1.06 | 1.14 | 1.14 | 0.88% | 88,736 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -5.83% | 38,556 |
| Mar 23, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 23,390 |
| Mar 20, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | 4,257 |
| Mar 19, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -3.66% | 40,489 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -1.20% | 41,294 |
| Mar 17, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 1.22% | 4,759 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.77% | 17,061 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | -1.94% | 28,307 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 1,727 |
| Mar 11, 2026 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 21,466 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -3.45% | 30,295 |
| Mar 9, 2026 | 1.23 | 1.33 | 1.16 | 1.31 | 1.31 | 5.24% | 58,293 |
| Mar 6, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -6.77% | 25,555 |
| Mar 5, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | - | 6,344 |
| Mar 4, 2026 | 1.23 | 1.35 | 1.23 | 1.33 | 1.33 | 7.69% | 48,268 |
| Mar 3, 2026 | 1.37 | 1.37 | 1.20 | 1.24 | 1.24 | -9.85% | 96,763 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -5.52% | 61,783 |
| Feb 27, 2026 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 5.07% | 123,481 |
| Feb 26, 2026 | 1.34 | 1.47 | 1.33 | 1.38 | 1.38 | 2.99% | 130,702 |
| Feb 25, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 117,774 |
| Feb 24, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 13,082 |
| Feb 23, 2026 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 36,384 |
| Feb 20, 2026 | 1.22 | 1.32 | 1.20 | 1.28 | 1.28 | 4.92% | 110,829 |
| Feb 19, 2026 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | 5.17% | 33,247 |
| Feb 18, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 2.20% | 52,783 |
| Feb 17, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 77,800 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -9.84% | 101,260 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 16,302 |
| Feb 12, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.66% | 21,462 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.38% | 5,123 |
| Feb 10, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 5,455 |
| Feb 9, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.39% | 27,037 |
| Feb 6, 2026 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 1.97% | 37,553 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -0.78% | 61,394 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -5.19% | 18,673 |
| Feb 3, 2026 | 1.28 | 1.36 | 1.26 | 1.35 | 1.35 | 4.65% | 35,058 |
| Feb 2, 2026 | 1.32 | 1.32 | 1.23 | 1.29 | 1.29 | -1.15% | 77,346 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.12% | 39,736 |
| Jan 29, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 21,490 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.28 | 1.38 | 1.38 | -2.13% | 101,893 |
| Jan 27, 2026 | 1.42 | 1.48 | 1.34 | 1.41 | 1.41 | -0.70% | 95,239 |
| Jan 26, 2026 | 1.21 | 1.43 | 1.21 | 1.42 | 1.42 | 18.33% | 305,359 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.16 | 1.20 | 1.20 | -13.36% | 259,747 |
| Jan 22, 2026 | 1.45 | 1.53 | 1.38 | 1.39 | 1.39 | -4.48% | 109,005 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.30 | 1.45 | 1.45 | -9.09% | 416,469 |
| Jan 20, 2026 | 1.39 | 1.68 | 1.32 | 1.60 | 1.60 | 31.28% | 578,767 |
| Jan 19, 2026 | 1.05 | 1.22 | 1.05 | 1.22 | 1.22 | 18.54% | 438,771 |
| Jan 16, 2026 | 0.95 | 1.05 | 0.95 | 1.03 | 1.03 | 9.51% | 312,611 |
| Jan 15, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 4.00% | 125,983 |
| Jan 14, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.63% | 42,821 |
| Jan 13, 2026 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | -0.23% | 43,816 |
| Jan 12, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 2.64% | 32,530 |
| Jan 9, 2026 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | 2.46% | 23,224 |
| Jan 8, 2026 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -3.33% | 41,955 |
| Jan 7, 2026 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -1.18% | 51,009 |
| Jan 6, 2026 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 2.16% | 35,665 |
| Jan 5, 2026 | 0.85 | 0.86 | 0.80 | 0.83 | 0.83 | 1.46% | 72,374 |
| Jan 2, 2026 | 0.79 | 0.93 | 0.79 | 0.82 | 0.82 | 8.47% | 425,235 |
| Dec 31, 2025 | 0.72 | 0.79 | 0.72 | 0.76 | 0.76 | 5.59% | 149,663 |
| Dec 30, 2025 | 0.69 | 0.79 | 0.69 | 0.72 | 0.72 | 6.55% | 236,386 |
| Dec 29, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -2.04% | 32,351 |
| Dec 24, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.58% | 5,524 |
| Dec 23, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -0.29% | 10,985 |
| Dec 22, 2025 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 3.90% | 17,611 |
| Dec 19, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | -2.06% | 40,670 |
| Dec 18, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -0.87% | 21,695 |
| Dec 17, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -2.00% | 34,785 |
| Dec 16, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 2.04% | 42,115 |
| Dec 15, 2025 | 0.66 | 0.72 | 0.65 | 0.69 | 0.69 | 7.19% | 171,610 |
| Dec 12, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 6.67% | 108,668 |
| Dec 11, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 11,282 |
| Dec 10, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 20,146 |
| Dec 9, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 0.68% | 9,250 |
| Dec 8, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.03% | 11,968 |
| Dec 5, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.68% | 31,912 |
| Dec 4, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | 1.04% | 3,362 |
| Dec 3, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -2.03% | 64,702 |