Skip to main content
Greencore Group plc (FRA:GCG)
Germany flag Germany · Delayed Price · Currency is EUR
2.760
+0.040 (1.47%)
Last updated: Dec 4, 2025, 8:02 AM CET

Greencore Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.762.762.762.762.761.47%-
Dec 3, 20252.722.722.722.722.72-4.23%-
Dec 2, 20252.682.842.682.842.846.77%6
Dec 1, 20252.662.662.662.662.661.53%-
Nov 28, 20252.622.622.622.622.620.77%-
Nov 27, 20252.602.602.602.602.60-0.76%-
Nov 26, 20252.622.622.622.622.62--
Nov 25, 20252.622.622.622.622.62-3.68%-
Nov 24, 20252.622.722.622.722.726.25%703
Nov 21, 20252.562.562.562.562.56-1.54%-
Nov 20, 20252.602.602.602.602.60-0.76%-
Nov 19, 20252.622.622.622.622.625.65%-
Nov 18, 20252.482.482.482.482.48--
Nov 17, 20252.482.482.482.482.48-1.59%299
Nov 14, 20252.522.522.522.522.52-1.56%-
Nov 13, 20252.562.562.562.562.56--
Nov 12, 20252.562.562.562.562.560.79%-
Nov 11, 20252.542.542.542.542.541.60%-
Nov 10, 20252.502.502.502.502.50-2.34%-
Nov 7, 20252.562.562.562.562.56-2.29%-
Nov 6, 20252.622.622.622.622.621.55%-
Nov 5, 20252.582.582.582.582.58-1.53%-
Nov 4, 20252.622.622.622.622.62-0.76%-
Nov 3, 20252.642.642.642.642.640.76%-
Oct 31, 20252.622.622.622.622.620.77%-
Oct 30, 20252.622.622.602.602.60-2.99%-
Oct 29, 20252.682.682.682.682.68-3.60%-
Oct 28, 20252.722.782.722.782.782.96%869
Oct 27, 20252.782.862.702.702.70-1.46%100
Oct 24, 20252.742.742.742.742.74-1.44%-
Oct 23, 20252.782.782.782.782.783.73%-
Oct 22, 20252.682.682.682.682.68-2.19%-
Oct 21, 20252.742.742.742.742.74--
Oct 20, 20252.742.742.742.742.741.48%-
Oct 17, 20252.702.702.702.702.70-4.26%-
Oct 16, 20252.722.842.722.822.822.92%2,085
Oct 15, 20252.742.742.742.742.740.74%-
Oct 14, 20252.722.722.722.722.723.03%-
Oct 13, 20252.642.642.642.642.64-1.49%-
Oct 10, 20252.682.682.682.682.681.52%-
Oct 9, 20252.642.642.642.642.641.54%-
Oct 8, 20252.602.602.602.602.600.78%-
Oct 7, 20252.582.582.582.582.584.03%-
Oct 6, 20252.482.482.482.482.48--
Oct 3, 20252.482.482.482.482.48--
Oct 2, 20252.502.502.482.482.48-2.36%-
Oct 1, 20252.542.542.542.542.541.60%-
Sep 30, 20252.502.502.502.502.50--
Sep 29, 20252.502.502.502.502.50--
Sep 26, 20252.502.502.502.502.50-1.57%-
Sep 25, 20252.542.542.542.542.54-0.78%-
Sep 24, 20252.562.562.562.562.56-1.54%-
Sep 23, 20252.662.662.602.602.60-3.70%400
Sep 22, 20252.702.702.702.702.70--
Sep 19, 20252.702.702.702.702.70-0.74%-
Sep 18, 20252.722.722.722.722.720.74%-
Sep 17, 20252.702.702.702.702.70-1.46%-
Sep 16, 20252.742.742.742.742.74-2.14%-
Sep 15, 20252.762.802.762.802.80--
Sep 12, 20252.802.802.802.802.801.45%-
Sep 11, 20252.762.762.762.762.76-0.72%-
Sep 10, 20252.762.782.762.782.780.72%-
Sep 9, 20252.762.762.762.762.76--
Sep 8, 20252.762.762.762.762.760.73%-
Sep 5, 20252.742.742.742.742.74--
Sep 4, 20252.702.742.702.742.741.48%5,370
Sep 3, 20252.702.702.702.702.70-3.57%-
Sep 2, 20252.802.802.802.802.80--
Sep 1, 20252.802.802.802.802.80-2.10%-
Aug 29, 20252.862.862.862.862.86-1.38%-
Aug 28, 20252.902.902.902.902.90--
Aug 27, 20252.902.902.902.902.90--
Aug 26, 20252.902.902.902.902.900.69%-
Aug 25, 20252.882.882.882.882.88--
Aug 22, 20252.882.882.882.882.88-4.64%-
Aug 21, 20252.863.022.863.023.024.14%100
Aug 20, 20252.862.902.862.902.903.57%358
Aug 19, 20252.842.862.802.802.80-1.41%3,000
Aug 18, 20252.842.842.842.842.840.71%-
Aug 15, 20252.822.822.822.822.82-0.70%-
Aug 14, 20252.842.842.842.842.84--
Aug 13, 20252.842.842.842.842.84-2.07%-
Aug 12, 20252.862.902.862.902.902.11%47
Aug 11, 20252.842.842.842.842.84-1.39%-
Aug 8, 20252.882.882.882.882.88--
Aug 7, 20252.882.882.882.882.88-2.70%-
Aug 6, 20252.882.962.882.962.963.50%65
Aug 5, 20252.842.862.842.862.860.70%-
Aug 4, 20252.842.842.842.842.84-2.07%-
Aug 1, 20252.902.902.902.902.900.69%-
Jul 31, 20252.882.882.882.882.88-1.37%-
Jul 30, 20252.922.922.922.922.92-2.01%-
Jul 29, 20252.982.982.982.982.98-1.32%-
Jul 28, 20253.023.023.023.023.02-3.21%-
Jul 25, 20253.123.123.123.123.121.30%-
Jul 24, 20253.203.203.083.083.081.32%51
Jul 23, 20253.043.043.043.043.0412.59%-
Jul 22, 20252.702.702.702.702.700.75%-
Jul 21, 20252.682.682.682.682.681.52%-
Jul 18, 20252.642.642.642.642.64--