Green Brick Partners, Inc. (FRA:2G1)
Germany
· Delayed Price · Currency is EUR 55.86
-1.14 (-2.00%)
Last updated: Dec 5, 2025, 9:59 AM CET
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.80 | 56.08 | 55.80 | 56.08 | 56.08 | -1.61% | - |
| Dec 4, 2025 | 56.84 | 57.00 | 56.66 | 57.00 | 57.00 | 0.71% | - |
| Dec 3, 2025 | 56.36 | 56.60 | 56.36 | 56.60 | 56.60 | -0.98% | - |
| Dec 2, 2025 | 56.70 | 57.16 | 56.70 | 57.16 | 57.16 | -0.17% | - |
| Dec 1, 2025 | 57.00 | 57.26 | 57.00 | 57.26 | 57.26 | -1.78% | - |
| Nov 28, 2025 | 57.96 | 58.30 | 57.96 | 58.30 | 58.30 | 0.76% | - |
| Nov 27, 2025 | 57.90 | 57.90 | 57.86 | 57.86 | 57.86 | -0.52% | - |
| Nov 26, 2025 | 57.84 | 58.16 | 57.80 | 58.16 | 58.16 | 4.83% | - |
| Nov 25, 2025 | 55.14 | 55.48 | 55.10 | 55.48 | 55.48 | -0.89% | - |
| Nov 24, 2025 | 55.84 | 55.98 | 55.78 | 55.98 | 55.98 | 4.87% | - |
| Nov 21, 2025 | 52.78 | 53.38 | 52.78 | 53.38 | 53.38 | -0.41% | - |
| Nov 20, 2025 | 53.18 | 53.60 | 53.18 | 53.60 | 53.60 | 1.44% | - |
| Nov 19, 2025 | 52.42 | 52.84 | 52.36 | 52.84 | 52.84 | 1.65% | - |
| Nov 18, 2025 | 52.00 | 52.08 | 51.98 | 51.98 | 51.98 | -3.88% | - |
| Nov 17, 2025 | 53.90 | 54.08 | 53.90 | 54.08 | 54.08 | 0.71% | - |
| Nov 14, 2025 | 53.70 | 53.78 | 53.70 | 53.70 | 53.70 | -2.19% | - |
| Nov 13, 2025 | 54.92 | 54.92 | 54.84 | 54.90 | 54.90 | -1.96% | - |
| Nov 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.21% | 138 |
| Nov 11, 2025 | 53.62 | 53.74 | 53.58 | 53.74 | 53.74 | -0.07% | - |
| Nov 10, 2025 | 53.40 | 53.78 | 53.38 | 53.78 | 53.78 | 1.51% | - |
| Nov 7, 2025 | 53.14 | 53.16 | 52.98 | 52.98 | 52.98 | -1.89% | - |
| Nov 6, 2025 | 53.82 | 54.00 | 53.78 | 54.00 | 54.00 | -1.03% | - |
| Nov 5, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.94% | - |
| Nov 4, 2025 | 53.48 | 53.52 | 53.48 | 53.52 | 53.52 | -2.58% | - |
| Oct 31, 2025 | 56.06 | 56.36 | 54.94 | 54.94 | 54.94 | -2.62% | - |
| Oct 30, 2025 | 57.32 | 57.52 | 56.42 | 56.42 | 56.42 | 1.51% | - |
| Oct 29, 2025 | 56.28 | 56.78 | 55.58 | 55.58 | 55.58 | -1.59% | - |
| Oct 28, 2025 | 56.88 | 57.26 | 56.48 | 56.48 | 56.48 | -0.77% | - |
| Oct 27, 2025 | 57.90 | 58.16 | 56.92 | 56.92 | 56.92 | -3.13% | 100 |
| Oct 24, 2025 | 58.10 | 58.76 | 57.92 | 58.76 | 58.76 | 1.59% | - |
| Oct 23, 2025 | 57.38 | 57.84 | 57.38 | 57.84 | 57.84 | -1.23% | - |
| Oct 22, 2025 | 58.22 | 58.56 | 58.20 | 58.56 | 58.56 | 3.17% | - |
| Oct 21, 2025 | 57.06 | 57.06 | 56.76 | 56.76 | 56.76 | -0.80% | - |
| Oct 20, 2025 | 56.90 | 57.22 | 56.88 | 57.22 | 57.22 | 0.92% | - |
| Oct 17, 2025 | 55.88 | 56.70 | 55.68 | 56.70 | 56.70 | -1.12% | - |
| Oct 16, 2025 | 56.78 | 57.34 | 56.78 | 57.34 | 57.34 | 1.06% | - |
| Oct 15, 2025 | 56.40 | 56.74 | 56.40 | 56.74 | 56.74 | 6.49% | - |
| Oct 14, 2025 | 53.14 | 53.28 | 53.10 | 53.28 | 53.28 | -1.95% | - |
| Oct 13, 2025 | 53.94 | 54.34 | 53.94 | 54.34 | 54.34 | -1.31% | - |
| Oct 10, 2025 | 54.54 | 55.06 | 54.54 | 55.06 | 55.06 | -4.74% | - |
| Oct 9, 2025 | 58.28 | 58.28 | 57.80 | 57.80 | 57.80 | -3.25% | - |
| Oct 8, 2025 | 59.42 | 59.74 | 59.42 | 59.74 | 59.74 | -5.26% | - |
| Oct 7, 2025 | 62.38 | 63.06 | 62.38 | 63.06 | 63.06 | -4.25% | - |
| Oct 6, 2025 | 65.08 | 65.86 | 65.02 | 65.86 | 65.86 | 2.46% | - |
| Oct 3, 2025 | 64.10 | 64.28 | 64.10 | 64.28 | 64.28 | 0.50% | - |
| Oct 2, 2025 | 63.80 | 63.96 | 63.76 | 63.96 | 63.96 | 3.33% | - |
| Oct 1, 2025 | 61.26 | 61.90 | 61.22 | 61.90 | 61.90 | 0.19% | - |
| Sep 30, 2025 | 61.36 | 61.78 | 61.32 | 61.78 | 61.78 | 1.31% | - |
| Sep 29, 2025 | 60.80 | 62.62 | 60.74 | 60.98 | 60.98 | 1.84% | 770 |
| Sep 26, 2025 | 59.42 | 59.88 | 59.42 | 59.88 | 59.88 | 0.84% | - |
| Sep 25, 2025 | 59.02 | 59.38 | 58.94 | 59.38 | 59.38 | 0.71% | - |
| Sep 24, 2025 | 58.30 | 58.96 | 58.28 | 58.96 | 58.96 | 0.82% | - |
| Sep 23, 2025 | 58.16 | 58.48 | 58.16 | 58.48 | 58.48 | -1.75% | - |
| Sep 22, 2025 | 59.52 | 59.52 | 59.44 | 59.52 | 59.52 | -2.78% | - |
| Sep 19, 2025 | 60.58 | 61.22 | 60.54 | 61.22 | 61.22 | 1.83% | - |
| Sep 18, 2025 | 59.98 | 60.12 | 59.90 | 60.12 | 60.12 | -0.23% | - |
| Sep 17, 2025 | 59.82 | 60.26 | 59.82 | 60.26 | 60.26 | -1.47% | - |
| Sep 16, 2025 | 60.92 | 61.16 | 60.88 | 61.16 | 61.16 | -0.36% | - |
| Sep 15, 2025 | 61.82 | 63.66 | 61.38 | 61.38 | 61.38 | -3.19% | 85 |
| Sep 12, 2025 | 62.98 | 63.40 | 62.88 | 63.40 | 63.40 | 3.29% | - |
| Sep 11, 2025 | 61.22 | 61.38 | 61.20 | 61.38 | 61.38 | -2.20% | - |
| Sep 10, 2025 | 61.90 | 62.76 | 61.90 | 62.76 | 62.76 | -0.06% | - |
| Sep 9, 2025 | 62.60 | 62.80 | 62.58 | 62.80 | 62.80 | 1.68% | - |
| Sep 8, 2025 | 61.56 | 61.76 | 61.56 | 61.76 | 61.76 | 0.29% | - |
| Sep 5, 2025 | 60.72 | 61.58 | 60.68 | 61.58 | 61.58 | 4.23% | - |
| Sep 4, 2025 | 58.36 | 59.08 | 58.36 | 59.08 | 59.08 | 0.89% | - |
| Sep 3, 2025 | 58.10 | 58.56 | 58.10 | 58.56 | 58.56 | 1.00% | - |
| Sep 2, 2025 | 58.64 | 59.66 | 57.98 | 57.98 | 57.98 | -4.48% | 46 |
| Sep 1, 2025 | 58.50 | 60.70 | 58.50 | 60.70 | 60.70 | 2.74% | 100 |
| Aug 29, 2025 | 58.76 | 59.08 | 58.66 | 59.08 | 59.08 | - | - |
| Aug 28, 2025 | 58.98 | 59.08 | 58.96 | 59.08 | 59.08 | -0.37% | - |
| Aug 27, 2025 | 58.92 | 59.30 | 58.92 | 59.30 | 59.30 | -0.64% | - |
| Aug 26, 2025 | 59.28 | 59.68 | 59.24 | 59.68 | 59.68 | -0.23% | - |
| Aug 25, 2025 | 59.50 | 59.82 | 59.48 | 59.82 | 59.82 | 4.36% | - |
| Aug 22, 2025 | 56.82 | 57.32 | 56.82 | 57.32 | 57.32 | 0.70% | - |
| Aug 21, 2025 | 56.90 | 56.92 | 56.72 | 56.92 | 56.92 | -3.33% | - |
| Aug 20, 2025 | 58.34 | 58.88 | 58.30 | 58.88 | 58.88 | 0.93% | - |
| Aug 19, 2025 | 57.88 | 58.34 | 57.82 | 58.34 | 58.34 | -0.58% | - |
| Aug 18, 2025 | 58.08 | 58.68 | 58.02 | 58.68 | 58.68 | -2.20% | - |
| Aug 15, 2025 | 59.70 | 60.00 | 59.64 | 60.00 | 60.00 | 0.20% | - |
| Aug 14, 2025 | 59.60 | 59.88 | 59.60 | 59.88 | 59.88 | 4.61% | - |
| Aug 13, 2025 | 56.42 | 57.24 | 56.42 | 57.24 | 57.24 | 3.36% | - |
| Aug 12, 2025 | 55.04 | 55.38 | 55.04 | 55.38 | 55.38 | -0.50% | - |
| Aug 11, 2025 | 55.08 | 55.66 | 55.04 | 55.66 | 55.66 | 1.61% | - |
| Aug 8, 2025 | 54.46 | 54.78 | 54.46 | 54.78 | 54.78 | -1.69% | - |
| Aug 7, 2025 | 55.06 | 55.72 | 55.06 | 55.72 | 55.72 | -0.43% | - |
| Aug 6, 2025 | 55.98 | 56.10 | 55.96 | 55.96 | 55.96 | 1.19% | - |
| Aug 5, 2025 | 54.98 | 55.30 | 54.88 | 55.30 | 55.30 | 1.06% | - |
| Aug 4, 2025 | 54.30 | 54.72 | 54.30 | 54.72 | 54.72 | 4.47% | - |
| Aug 1, 2025 | 53.08 | 53.08 | 52.38 | 52.38 | 52.38 | -4.21% | - |
| Jul 31, 2025 | 54.88 | 54.98 | 54.68 | 54.68 | 54.68 | -3.66% | - |
| Jul 30, 2025 | 55.98 | 56.76 | 55.90 | 56.76 | 56.76 | -0.53% | - |
| Jul 29, 2025 | 56.94 | 57.06 | 56.94 | 57.06 | 57.06 | 3.48% | - |
| Jul 28, 2025 | 55.66 | 55.84 | 55.14 | 55.14 | 55.14 | -0.47% | - |
| Jul 25, 2025 | 54.82 | 55.40 | 54.78 | 55.40 | 55.40 | -0.86% | - |
| Jul 24, 2025 | 55.76 | 55.88 | 55.74 | 55.88 | 55.88 | -1.86% | - |
| Jul 23, 2025 | 56.36 | 56.94 | 56.32 | 56.94 | 56.94 | 5.52% | - |
| Jul 22, 2025 | 53.10 | 53.96 | 53.08 | 53.96 | 53.96 | 0.04% | - |
| Jul 21, 2025 | 53.78 | 53.94 | 53.78 | 53.94 | 53.94 | -2.00% | - |
| Jul 18, 2025 | 55.00 | 55.04 | 54.88 | 55.04 | 55.04 | -0.43% | - |