Greening Group Global S.A. (BME:GGR)
Spain
· Delayed Price · Currency is EUR 4.380
-0.020 (-0.45%)
At close: Dec 4, 2025
Greening Group Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.30 | 4.38 | 4.10 | 4.38 | 4.38 | -0.45% | 9,682 |
| Dec 3, 2025 | 4.53 | 4.60 | 4.38 | 4.40 | 4.40 | -2.22% | 10,450 |
| Dec 2, 2025 | 4.49 | 4.58 | 4.45 | 4.50 | 4.50 | -1.96% | 3,250 |
| Dec 1, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Nov 28, 2025 | 4.50 | 4.59 | 4.31 | 4.59 | 4.59 | -0.65% | 14,902 |
| Nov 27, 2025 | 4.50 | 4.64 | 4.44 | 4.62 | 4.62 | 2.90% | 11,504 |
| Nov 26, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.49 | - | 29 |
| Nov 25, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.49 | - | 250 |
| Nov 24, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.49 | - | 125 |
| Nov 21, 2025 | 4.14 | 4.49 | 4.05 | 4.49 | 4.49 | 7.42% | 18,316 |
| Nov 20, 2025 | 4.52 | 4.52 | 4.14 | 4.18 | 4.18 | -8.73% | 8,420 |
| Nov 19, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 1.78% | 1,500 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 13, 2025 | 4.50 | 4.62 | 4.50 | 4.50 | 4.50 | -3.23% | 515 |
| Nov 12, 2025 | 4.65 | 4.65 | 4.50 | 4.65 | 4.65 | 2.20% | 507 |
| Nov 11, 2025 | 4.45 | 4.66 | 4.45 | 4.55 | 4.55 | 0.89% | 3,238 |
| Nov 10, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.04% | 560 |
| Nov 7, 2025 | 4.60 | 4.60 | 4.42 | 4.42 | 4.42 | -4.74% | 5,304 |
| Nov 6, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Nov 5, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -0.22% | 1,496 |
| Nov 4, 2025 | 4.35 | 4.65 | 4.22 | 4.65 | 4.65 | 5.68% | 15,419 |
| Nov 3, 2025 | 4.42 | 4.49 | 4.12 | 4.40 | 4.40 | -1.57% | 2,399 |
| Oct 31, 2025 | 4.48 | 4.48 | 4.35 | 4.47 | 4.47 | - | 1,689 |
| Oct 30, 2025 | 4.47 | 4.48 | 4.47 | 4.47 | 4.47 | -2.83% | 1,508 |
| Oct 29, 2025 | 4.54 | 4.60 | 4.31 | 4.60 | 4.60 | -1.29% | 11,686 |
| Oct 28, 2025 | 4.30 | 4.68 | 4.30 | 4.66 | 4.66 | 9.91% | 14,249 |
| Oct 27, 2025 | 3.88 | 4.24 | 3.88 | 4.24 | 4.24 | -1.40% | 23,064 |
| Oct 24, 2025 | 4.13 | 4.30 | 4.04 | 4.30 | 4.30 | 1.42% | 1,345 |
| Oct 23, 2025 | 4.10 | 4.30 | 4.10 | 4.24 | 4.24 | -0.93% | 9,344 |
| Oct 22, 2025 | 4.10 | 4.30 | 4.00 | 4.28 | 4.28 | -0.47% | 19,300 |
| Oct 21, 2025 | 4.20 | 4.30 | 4.01 | 4.30 | 4.30 | 4.37% | 15,671 |
| Oct 20, 2025 | 3.75 | 4.12 | 3.68 | 4.12 | 4.12 | 8.99% | 22,347 |
| Oct 17, 2025 | 3.71 | 3.81 | 3.71 | 3.78 | 3.78 | - | 67,083 |
| Oct 16, 2025 | 3.76 | 3.85 | 3.76 | 3.78 | 3.78 | -1.82% | 1,913 |
| Oct 15, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 14, 2025 | 3.93 | 4.02 | 3.85 | 3.85 | 3.85 | - | 9,985 |
| Oct 13, 2025 | 3.97 | 3.97 | 3.72 | 3.85 | 3.85 | -2.28% | 14,629 |
| Oct 10, 2025 | 3.91 | 3.94 | 3.77 | 3.94 | 3.94 | -1.50% | 23,587 |
| Oct 9, 2025 | 4.20 | 4.34 | 4.00 | 4.00 | 4.00 | -2.44% | 99,334 |
| Oct 8, 2025 | 3.90 | 4.13 | 3.80 | 4.10 | 4.10 | 1.74% | 27,612 |
| Oct 7, 2025 | 4.00 | 4.03 | 3.92 | 4.03 | 4.03 | 1.26% | 2,117 |
| Oct 6, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | -0.50% | 1,550 |
| Oct 3, 2025 | 3.91 | 4.00 | 3.63 | 4.00 | 4.00 | 0.50% | 4,448 |
| Oct 2, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.98 | - | 380 |
| Oct 1, 2025 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | -0.25% | 666 |
| Sep 30, 2025 | 3.91 | 4.00 | 3.91 | 3.99 | 3.99 | -0.25% | 563 |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 26, 2025 | 3.92 | 4.18 | 3.91 | 4.00 | 4.00 | 4.17% | 2,647 |
| Sep 25, 2025 | 3.96 | 4.09 | 3.82 | 3.84 | 3.84 | -4.00% | 5,447 |
| Sep 24, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 3,052 |
| Sep 23, 2025 | 4.15 | 4.15 | 4.00 | 4.01 | 4.01 | -3.37% | 3,442 |
| Sep 22, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 1.97% | 594 |
| Sep 19, 2025 | 4.09 | 4.13 | 4.00 | 4.07 | 4.07 | -0.73% | 2,913 |
| Sep 18, 2025 | 4.40 | 4.40 | 4.09 | 4.10 | 4.10 | -8.89% | 8,410 |
| Sep 17, 2025 | 4.65 | 4.65 | 4.21 | 4.50 | 4.50 | -2.60% | 9,703 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.50 | 4.62 | 4.62 | - | 400 |
| Sep 15, 2025 | 4.50 | 4.50 | 4.50 | 4.62 | 4.62 | - | 400 |
| Sep 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 11, 2025 | 4.50 | 4.50 | 4.50 | 4.62 | 4.62 | - | 400 |
| Sep 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 9, 2025 | 4.62 | 4.70 | 4.52 | 4.62 | 4.62 | -2.74% | 2,247 |
| Sep 8, 2025 | 4.70 | 4.70 | 4.62 | 4.75 | 4.75 | - | 420 |
| Sep 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 2, 2025 | 4.77 | 4.77 | 4.77 | 4.75 | 4.75 | - | 100 |
| Sep 1, 2025 | 4.60 | 4.77 | 4.60 | 4.75 | 4.75 | - | 80 |
| Aug 29, 2025 | 4.75 | 4.76 | 4.45 | 4.75 | 4.75 | 4.40% | 611 |
| Aug 28, 2025 | 4.50 | 4.60 | 4.44 | 4.55 | 4.55 | 1.11% | 2,034 |
| Aug 27, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | - | 370 |
| Aug 26, 2025 | 4.45 | 4.55 | 4.22 | 4.50 | 4.50 | - | 12,020 |
| Aug 25, 2025 | 4.60 | 4.60 | 4.45 | 4.50 | 4.50 | -1.32% | 592 |
| Aug 22, 2025 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | 1.79% | 535 |
| Aug 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 20, 2025 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -2.61% | 1,338 |
| Aug 19, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 489 |
| Aug 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 500 |
| Aug 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 600 |
| Aug 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 659 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.55 | 4.60 | 4.60 | -0.86% | 2,151 |
| Aug 8, 2025 | 4.74 | 4.74 | 4.74 | 4.64 | 4.64 | - | 200 |
| Aug 7, 2025 | 4.64 | 4.68 | 4.64 | 4.64 | 4.64 | - | 391 |
| Aug 6, 2025 | 4.64 | 4.73 | 4.64 | 4.64 | 4.64 | -2.32% | 508 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.80 | 4.75 | 4.75 | - | 5 |
| Aug 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 1, 2025 | 4.87 | 4.87 | 4.49 | 4.75 | 4.75 | -2.66% | 4,588 |
| Jul 31, 2025 | 4.85 | 4.85 | 4.78 | 4.88 | 4.88 | - | 266 |
| Jul 30, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | - | 369 |
| Jul 29, 2025 | 4.70 | 4.90 | 4.67 | 4.88 | 4.88 | - | 3,097 |
| Jul 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 23, 2025 | 4.78 | 4.92 | 4.78 | 4.88 | 4.88 | - | 801 |
| Jul 22, 2025 | 4.83 | 4.92 | 4.65 | 4.88 | 4.88 | -1.01% | 15,905 |
| Jul 21, 2025 | 4.90 | 4.93 | 4.80 | 4.93 | 4.93 | 0.61% | 2,541 |
| Jul 18, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | - | 1,000 |