Green Plains Inc. (FRA:G3V)
Germany
· Delayed Price · Currency is EUR 8.37
-0.22 (-2.61%)
At close: Dec 5, 2025
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.74 | 8.74 | 8.37 | 8.37 | 8.37 | -2.61% | - |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.02% | - |
| Dec 3, 2025 | 8.70 | 8.70 | 8.59 | 8.59 | 8.59 | -1.65% | - |
| Dec 2, 2025 | 8.69 | 8.74 | 8.69 | 8.74 | 8.74 | -0.43% | - |
| Dec 1, 2025 | 8.68 | 8.78 | 8.68 | 8.78 | 8.78 | -0.43% | - |
| Nov 28, 2025 | 8.52 | 8.81 | 8.52 | 8.81 | 8.81 | 4.06% | - |
| Nov 27, 2025 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | -0.77% | - |
| Nov 26, 2025 | 8.67 | 8.67 | 8.54 | 8.54 | 8.54 | -0.88% | - |
| Nov 25, 2025 | 8.31 | 8.61 | 8.31 | 8.61 | 8.61 | 3.48% | - |
| Nov 24, 2025 | 8.41 | 8.41 | 8.32 | 8.32 | 8.32 | -2.53% | - |
| Nov 21, 2025 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | -0.65% | - |
| Nov 20, 2025 | 8.65 | 8.65 | 8.59 | 8.59 | 8.59 | 0.47% | - |
| Nov 19, 2025 | 8.88 | 8.88 | 8.55 | 8.55 | 8.55 | -4.00% | - |
| Nov 18, 2025 | 8.55 | 8.91 | 8.55 | 8.91 | 8.91 | 1.76% | - |
| Nov 17, 2025 | 8.24 | 8.76 | 8.24 | 8.76 | 8.76 | 6.57% | - |
| Nov 14, 2025 | 8.05 | 8.22 | 8.05 | 8.22 | 8.22 | 1.41% | - |
| Nov 13, 2025 | 8.34 | 8.34 | 8.10 | 8.10 | 8.10 | -1.89% | - |
| Nov 12, 2025 | 8.78 | 8.78 | 8.26 | 8.26 | 8.26 | -5.82% | - |
| Nov 11, 2025 | 8.34 | 8.77 | 8.34 | 8.77 | 8.77 | 4.56% | - |
| Nov 10, 2025 | 8.64 | 8.64 | 8.39 | 8.39 | 8.39 | -2.60% | - |
| Nov 7, 2025 | 8.24 | 8.61 | 8.24 | 8.61 | 8.61 | -10.98% | - |
| Nov 6, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 12.26% | - |
| Nov 5, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.13% | - |
| Nov 4, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.63% | - |
| Nov 3, 2025 | 8.79 | 8.95 | 8.79 | 8.95 | 8.95 | 1.40% | - |
| Oct 31, 2025 | 8.45 | 8.83 | 8.45 | 8.83 | 8.83 | 4.33% | - |
| Oct 30, 2025 | 8.57 | 8.57 | 8.46 | 8.46 | 8.46 | -3.95% | - |
| Oct 29, 2025 | 8.71 | 8.81 | 8.71 | 8.81 | 8.81 | 0.36% | - |
| Oct 28, 2025 | 8.93 | 8.93 | 8.78 | 8.78 | 8.78 | -2.83% | - |
| Oct 27, 2025 | 9.54 | 9.54 | 9.03 | 9.03 | 9.03 | -4.93% | - |
| Oct 24, 2025 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | 6.03% | - |
| Oct 23, 2025 | 8.23 | 8.96 | 8.23 | 8.96 | 8.96 | 9.03% | - |
| Oct 22, 2025 | 8.92 | 8.92 | 8.22 | 8.22 | 8.22 | -8.55% | - |
| Oct 21, 2025 | 9.83 | 9.83 | 8.99 | 8.99 | 8.99 | -7.87% | - |
| Oct 20, 2025 | 9.48 | 9.75 | 9.48 | 9.75 | 9.75 | 3.28% | - |
| Oct 17, 2025 | 9.49 | 9.49 | 9.44 | 9.44 | 9.44 | -2.54% | - |
| Oct 16, 2025 | 10.00 | 10.00 | 9.69 | 9.69 | 9.69 | -2.75% | - |
| Oct 15, 2025 | 9.44 | 9.96 | 9.44 | 9.96 | 9.96 | 17.28% | - |
| Oct 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.52% | - |
| Oct 13, 2025 | 7.78 | 8.45 | 7.78 | 8.45 | 8.45 | 10.95% | - |
| Oct 10, 2025 | 8.10 | 8.26 | 7.62 | 7.62 | 7.62 | -6.50% | - |
| Oct 9, 2025 | 8.71 | 8.97 | 8.15 | 8.15 | 8.15 | -6.56% | 100 |
| Oct 8, 2025 | 8.50 | 8.72 | 8.50 | 8.72 | 8.72 | 4.21% | - |
| Oct 7, 2025 | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | -3.30% | - |
| Oct 6, 2025 | 8.13 | 8.65 | 8.13 | 8.65 | 8.65 | 6.08% | - |
| Oct 3, 2025 | 7.75 | 8.16 | 7.75 | 8.16 | 8.16 | 6.47% | - |
| Oct 2, 2025 | 7.57 | 7.66 | 7.57 | 7.66 | 7.66 | -0.29% | - |
| Oct 1, 2025 | 7.34 | 7.68 | 7.34 | 7.68 | 7.68 | 3.11% | - |
| Sep 30, 2025 | 7.69 | 7.69 | 7.45 | 7.45 | 7.45 | -3.62% | - |
| Sep 29, 2025 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | -0.44% | - |
| Sep 26, 2025 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | -0.28% | - |
| Sep 25, 2025 | 8.11 | 8.11 | 7.79 | 7.79 | 7.79 | 0.49% | - |
| Sep 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.72% | - |
| Sep 23, 2025 | 7.93 | 7.93 | 7.89 | 7.89 | 7.89 | -0.78% | - |
| Sep 22, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -3.12% | - |
| Sep 19, 2025 | 8.62 | 8.62 | 8.20 | 8.20 | 8.20 | -5.16% | - |
| Sep 18, 2025 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 0.68% | - |
| Sep 17, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.35% | - |
| Sep 16, 2025 | 8.28 | 8.62 | 8.28 | 8.62 | 8.62 | 2.62% | - |
| Sep 15, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 4.71% | - |
| Sep 12, 2025 | 8.22 | 8.22 | 8.02 | 8.02 | 8.02 | -4.27% | - |
| Sep 11, 2025 | 8.16 | 8.38 | 8.16 | 8.38 | 8.38 | -0.66% | - |
| Sep 10, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.31% | - |
| Sep 9, 2025 | 8.47 | 8.55 | 8.47 | 8.55 | 8.55 | -0.19% | - |
| Sep 8, 2025 | 8.97 | 8.97 | 8.57 | 8.57 | 8.57 | -8.31% | - |
| Sep 5, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.04% | - |
| Sep 4, 2025 | 9.15 | 9.44 | 9.15 | 9.44 | 9.44 | 1.01% | - |
| Sep 3, 2025 | 9.31 | 9.35 | 9.31 | 9.35 | 9.35 | -1.89% | - |
| Sep 2, 2025 | 9.37 | 9.53 | 9.37 | 9.53 | 9.53 | 1.95% | - |
| Sep 1, 2025 | 9.35 | 9.35 | 9.34 | 9.34 | 9.34 | -1.14% | - |
| Aug 29, 2025 | 9.39 | 9.45 | 9.39 | 9.45 | 9.45 | -0.57% | - |
| Aug 28, 2025 | 8.97 | 9.51 | 8.97 | 9.51 | 9.51 | 12.63% | - |
| Aug 27, 2025 | 8.60 | 8.60 | 8.44 | 8.44 | 8.44 | -1.19% | - |
| Aug 26, 2025 | 7.98 | 8.54 | 7.98 | 8.54 | 8.54 | 6.54% | - |
| Aug 25, 2025 | 7.51 | 8.02 | 7.51 | 8.02 | 8.02 | 7.19% | - |
| Aug 22, 2025 | 6.94 | 7.48 | 6.94 | 7.48 | 7.48 | 8.66% | - |
| Aug 21, 2025 | 6.45 | 6.88 | 6.45 | 6.88 | 6.88 | 5.55% | - |
| Aug 20, 2025 | 7.05 | 7.05 | 6.52 | 6.52 | 6.52 | -8.11% | - |
| Aug 19, 2025 | 7.03 | 7.10 | 7.03 | 7.10 | 7.10 | 0.65% | - |
| Aug 18, 2025 | 7.11 | 7.11 | 7.05 | 7.05 | 7.05 | -1.51% | - |
| Aug 15, 2025 | 7.28 | 7.28 | 7.16 | 7.16 | 7.16 | -1.40% | - |
| Aug 14, 2025 | 7.76 | 7.76 | 7.25 | 7.26 | 7.26 | -8.19% | 800 |
| Aug 13, 2025 | 7.44 | 7.91 | 7.44 | 7.91 | 7.91 | 4.99% | - |
| Aug 12, 2025 | 7.56 | 7.56 | 7.53 | 7.53 | 7.53 | 20.43% | - |
| Aug 11, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.39% | - |
| Aug 8, 2025 | 6.03 | 6.23 | 6.03 | 6.23 | 6.23 | 0.10% | - |
| Aug 7, 2025 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | -0.10% | - |
| Aug 6, 2025 | 6.62 | 6.62 | 6.23 | 6.23 | 6.23 | -5.92% | - |
| Aug 5, 2025 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | 3.89% | - |
| Aug 4, 2025 | 6.73 | 6.73 | 6.38 | 6.38 | 6.38 | -10.15% | - |
| Aug 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.54% | - |
| Jul 31, 2025 | 7.37 | 7.37 | 7.06 | 7.06 | 7.06 | -3.39% | - |
| Jul 30, 2025 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | -0.16% | - |
| Jul 29, 2025 | 7.29 | 7.32 | 7.29 | 7.32 | 7.32 | 1.75% | - |
| Jul 28, 2025 | 7.00 | 7.19 | 7.00 | 7.19 | 7.19 | 3.60% | - |
| Jul 25, 2025 | 6.78 | 6.94 | 6.67 | 6.94 | 6.94 | 1.91% | - |
| Jul 24, 2025 | 6.99 | 6.99 | 6.81 | 6.81 | 6.81 | -3.07% | - |
| Jul 23, 2025 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | 0.66% | - |
| Jul 22, 2025 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | 0.63% | - |
| Jul 21, 2025 | 6.75 | 6.94 | 6.75 | 6.94 | 6.94 | 3.55% | - |