Groupon, Inc. (FRA:G5NA)
Germany
· Delayed Price · Currency is EUR 15.22
-0.21 (-1.39%)
At close: Dec 4, 2025
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.72 | 15.72 | 15.24 | 15.24 | 15.24 | 0.16% | - |
| Dec 4, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.39% | - |
| Dec 3, 2025 | 15.05 | 15.43 | 15.05 | 15.43 | 15.43 | 2.39% | - |
| Dec 2, 2025 | 14.50 | 15.07 | 14.50 | 15.07 | 15.07 | 2.45% | - |
| Dec 1, 2025 | 14.40 | 14.71 | 14.40 | 14.71 | 14.71 | 1.38% | - |
| Nov 28, 2025 | 14.49 | 14.51 | 14.49 | 14.51 | 14.51 | 0.62% | - |
| Nov 27, 2025 | 14.46 | 14.46 | 14.42 | 14.42 | 14.42 | -1.03% | - |
| Nov 26, 2025 | 14.11 | 14.57 | 14.11 | 14.57 | 14.57 | 2.32% | - |
| Nov 25, 2025 | 13.78 | 14.24 | 13.78 | 14.24 | 14.24 | 0.99% | - |
| Nov 24, 2025 | 14.02 | 14.10 | 14.02 | 14.10 | 14.10 | 0.97% | - |
| Nov 21, 2025 | 13.41 | 13.97 | 13.41 | 13.97 | 13.97 | 3.44% | - |
| Nov 20, 2025 | 13.82 | 13.82 | 13.50 | 13.50 | 13.50 | -2.03% | - |
| Nov 19, 2025 | 14.43 | 14.43 | 13.78 | 13.78 | 13.78 | -5.81% | - |
| Nov 18, 2025 | 14.46 | 14.63 | 14.46 | 14.63 | 14.63 | -0.51% | - |
| Nov 17, 2025 | 15.80 | 15.80 | 14.71 | 14.71 | 14.71 | -7.19% | - |
| Nov 14, 2025 | 15.72 | 16.09 | 15.72 | 15.85 | 15.85 | -0.78% | 1,448 |
| Nov 13, 2025 | 16.24 | 16.24 | 15.97 | 15.97 | 15.97 | -2.17% | - |
| Nov 12, 2025 | 15.88 | 16.34 | 15.88 | 16.33 | 16.33 | 3.32% | - |
| Nov 11, 2025 | 16.17 | 16.17 | 15.80 | 15.80 | 15.80 | -2.26% | - |
| Nov 10, 2025 | 15.38 | 16.17 | 15.38 | 16.17 | 16.17 | 5.24% | - |
| Nov 7, 2025 | 16.34 | 16.34 | 15.36 | 15.36 | 15.36 | -6.71% | - |
| Nov 6, 2025 | 17.57 | 17.57 | 16.47 | 16.47 | 16.47 | -0.12% | - |
| Nov 5, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -10.26% | - |
| Nov 4, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.24% | - |
| Nov 3, 2025 | 17.24 | 18.42 | 17.24 | 18.42 | 18.42 | 5.74% | - |
| Oct 31, 2025 | 16.86 | 17.42 | 16.86 | 17.42 | 17.42 | 3.05% | - |
| Oct 30, 2025 | 17.38 | 17.59 | 16.90 | 16.90 | 16.90 | -2.73% | 125 |
| Oct 29, 2025 | 17.10 | 17.38 | 17.10 | 17.38 | 17.38 | 1.58% | - |
| Oct 28, 2025 | 17.76 | 17.76 | 17.11 | 17.11 | 17.11 | -4.17% | - |
| Oct 27, 2025 | 17.97 | 17.97 | 17.85 | 17.85 | 17.85 | -1.54% | - |
| Oct 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.77% | - |
| Oct 23, 2025 | 18.22 | 18.27 | 18.22 | 18.27 | 18.27 | -0.92% | - |
| Oct 22, 2025 | 18.11 | 18.44 | 18.10 | 18.44 | 18.44 | 1.79% | 100 |
| Oct 21, 2025 | 18.04 | 18.12 | 18.04 | 18.12 | 18.12 | -2.45% | - |
| Oct 20, 2025 | 17.23 | 18.57 | 17.23 | 18.57 | 18.57 | 7.43% | - |
| Oct 17, 2025 | 17.24 | 17.29 | 17.24 | 17.29 | 17.29 | -0.97% | - |
| Oct 16, 2025 | 17.67 | 17.75 | 17.46 | 17.46 | 17.46 | -2.02% | 200 |
| Oct 15, 2025 | 18.28 | 18.28 | 17.82 | 17.82 | 17.82 | -3.39% | - |
| Oct 14, 2025 | 18.41 | 18.44 | 18.41 | 18.44 | 18.44 | 1.57% | 83 |
| Oct 13, 2025 | 16.72 | 18.16 | 16.72 | 18.16 | 18.16 | 4.40% | 180 |
| Oct 10, 2025 | 18.51 | 18.78 | 17.39 | 17.39 | 17.39 | -6.43% | - |
| Oct 9, 2025 | 18.80 | 18.80 | 18.59 | 18.59 | 18.59 | -2.57% | - |
| Oct 8, 2025 | 19.33 | 19.33 | 19.08 | 19.08 | 19.08 | -1.14% | - |
| Oct 7, 2025 | 19.04 | 19.30 | 19.04 | 19.30 | 19.30 | -0.87% | - |
| Oct 6, 2025 | 19.39 | 19.47 | 19.39 | 19.47 | 19.47 | -0.89% | - |
| Oct 3, 2025 | 18.81 | 19.64 | 18.81 | 19.64 | 19.64 | 3.64% | - |
| Oct 2, 2025 | 18.77 | 18.95 | 18.77 | 18.95 | 18.95 | -0.52% | - |
| Oct 1, 2025 | 19.56 | 19.56 | 19.05 | 19.05 | 19.05 | -2.71% | - |
| Sep 30, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.93% | - |
| Sep 29, 2025 | 19.23 | 19.40 | 19.23 | 19.40 | 19.40 | -0.05% | - |
| Sep 26, 2025 | 19.12 | 19.41 | 19.12 | 19.41 | 19.41 | 0.91% | - |
| Sep 25, 2025 | 19.11 | 19.24 | 19.11 | 19.24 | 19.24 | 2.64% | - |
| Sep 24, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.29% | - |
| Sep 23, 2025 | 19.11 | 19.11 | 18.69 | 18.69 | 18.69 | -2.56% | - |
| Sep 22, 2025 | 18.95 | 19.18 | 18.95 | 19.18 | 19.18 | 0.50% | - |
| Sep 19, 2025 | 18.83 | 19.08 | 18.83 | 19.08 | 19.08 | 1.44% | - |
| Sep 18, 2025 | 18.43 | 18.81 | 18.43 | 18.81 | 18.81 | 1.21% | - |
| Sep 17, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.04% | - |
| Sep 16, 2025 | 18.94 | 18.94 | 18.78 | 18.78 | 18.78 | -1.05% | 5 |
| Sep 15, 2025 | 19.28 | 19.28 | 18.98 | 18.98 | 18.98 | -3.14% | - |
| Sep 12, 2025 | 19.41 | 19.60 | 19.41 | 19.60 | 19.60 | 0.77% | - |
| Sep 11, 2025 | 19.19 | 19.45 | 19.19 | 19.45 | 19.45 | 0.15% | - |
| Sep 10, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.12% | - |
| Sep 9, 2025 | 19.12 | 19.64 | 19.12 | 19.64 | 19.64 | 2.00% | - |
| Sep 8, 2025 | 20.29 | 20.29 | 19.25 | 19.25 | 19.25 | -2.61% | - |
| Sep 5, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.76% | - |
| Sep 4, 2025 | 20.77 | 20.77 | 20.12 | 20.12 | 20.12 | -3.73% | - |
| Sep 3, 2025 | 21.89 | 21.89 | 20.90 | 20.90 | 20.90 | -5.26% | - |
| Sep 2, 2025 | 22.05 | 22.06 | 22.05 | 22.06 | 22.06 | 0.14% | - |
| Sep 1, 2025 | 22.01 | 22.03 | 22.01 | 22.03 | 22.03 | -1.65% | - |
| Aug 29, 2025 | 22.34 | 22.40 | 22.34 | 22.40 | 22.40 | -1.10% | - |
| Aug 28, 2025 | 22.35 | 22.65 | 22.35 | 22.65 | 22.65 | 0.89% | - |
| Aug 27, 2025 | 22.36 | 22.45 | 22.36 | 22.45 | 22.45 | 0.36% | - |
| Aug 26, 2025 | 22.23 | 22.37 | 22.23 | 22.37 | 22.37 | -0.22% | - |
| Aug 25, 2025 | 22.55 | 22.55 | 22.42 | 22.42 | 22.42 | -1.97% | - |
| Aug 22, 2025 | 23.17 | 23.17 | 22.87 | 22.87 | 22.87 | -1.42% | - |
| Aug 21, 2025 | 23.36 | 23.36 | 23.20 | 23.20 | 23.20 | -1.23% | - |
| Aug 20, 2025 | 23.56 | 23.56 | 23.49 | 23.49 | 23.49 | -1.55% | - |
| Aug 19, 2025 | 24.93 | 24.93 | 23.86 | 23.86 | 23.86 | -3.95% | - |
| Aug 18, 2025 | 23.83 | 24.84 | 23.83 | 24.84 | 24.84 | 2.01% | - |
| Aug 15, 2025 | 25.09 | 25.09 | 24.35 | 24.35 | 24.35 | -3.45% | 10 |
| Aug 14, 2025 | 25.62 | 25.62 | 25.22 | 25.22 | 25.22 | -1.94% | - |
| Aug 13, 2025 | 25.73 | 25.73 | 25.72 | 25.72 | 25.72 | -2.50% | - |
| Aug 12, 2025 | 27.00 | 27.00 | 26.38 | 26.38 | 26.38 | -3.01% | - |
| Aug 11, 2025 | 28.01 | 30.17 | 27.20 | 27.20 | 27.20 | -4.46% | 178 |
| Aug 8, 2025 | 31.22 | 31.22 | 28.47 | 28.47 | 28.47 | -8.13% | 50 |
| Aug 7, 2025 | 29.85 | 30.99 | 29.85 | 30.99 | 30.99 | 18.64% | - |
| Aug 6, 2025 | 26.13 | 26.13 | 26.12 | 26.12 | 26.12 | -0.57% | - |
| Aug 5, 2025 | 26.57 | 26.57 | 26.27 | 26.27 | 26.27 | -0.83% | - |
| Aug 4, 2025 | 24.94 | 26.49 | 24.94 | 26.49 | 26.49 | -0.53% | - |
| Aug 1, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.41% | - |
| Jul 31, 2025 | 27.53 | 27.53 | 26.74 | 26.74 | 26.74 | -2.19% | - |
| Jul 30, 2025 | 26.94 | 27.34 | 26.94 | 27.34 | 27.34 | -0.22% | - |
| Jul 29, 2025 | 28.23 | 28.23 | 27.40 | 27.40 | 27.40 | -3.42% | - |
| Jul 28, 2025 | 27.89 | 28.37 | 27.89 | 28.37 | 28.37 | 2.12% | - |
| Jul 25, 2025 | 28.03 | 28.03 | 27.78 | 27.78 | 27.78 | -1.52% | - |
| Jul 24, 2025 | 28.71 | 28.71 | 28.21 | 28.21 | 28.21 | -2.42% | - |
| Jul 23, 2025 | 28.94 | 29.12 | 28.91 | 28.91 | 28.91 | -0.24% | 50 |
| Jul 22, 2025 | 29.06 | 29.30 | 28.98 | 28.98 | 28.98 | 0.17% | - |
| Jul 21, 2025 | 27.47 | 28.93 | 27.47 | 28.93 | 28.93 | 1.22% | - |