Great Elm Group, Inc. (FRA:PNC)
Germany
· Delayed Price · Currency is EUR 2.280
+0.080 (3.64%)
At close: Dec 5, 2025
Great Elm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.64% | - |
| Dec 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Dec 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Dec 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Nov 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Nov 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Nov 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Nov 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Nov 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Nov 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Nov 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Nov 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Nov 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Nov 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Nov 10, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 12 |
| Nov 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Nov 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Nov 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Nov 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Oct 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Oct 28, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 2.86% | 237 |
| Oct 27, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | 250 |
| Oct 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Oct 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Oct 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Oct 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Oct 16, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Oct 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.85% | - |
| Oct 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Oct 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Oct 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Oct 6, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Oct 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.40% | - |
| Oct 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Sep 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -9.48% | - |
| Sep 29, 2025 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | 3.57% | 218 |
| Sep 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Sep 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.42% | - |
| Sep 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -3.31% | - |
| Sep 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 5.22% | - |
| Sep 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Sep 19, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Sep 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Sep 17, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Sep 16, 2025 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Sep 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Sep 12, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Sep 11, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Sep 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 6.25% | - |
| Sep 9, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Sep 8, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -6.45% | - |
| Sep 5, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -5.34% | - |
| Sep 4, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Sep 3, 2025 | 3.28 | 3.28 | 2.64 | 2.64 | 2.64 | 30.69% | 7,170 |
| Sep 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Aug 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Aug 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Aug 27, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Aug 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Aug 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Aug 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.08% | - |
| Aug 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 74 |
| Aug 19, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 10.00% | - |
| Aug 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Aug 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Aug 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Aug 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Aug 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Aug 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Aug 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Aug 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Aug 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | - |
| Aug 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.32% | - |
| Jul 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.73% | - |
| Jul 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jul 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.19% | - |
| Jul 28, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 3.87% | 90 |
| Jul 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jul 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jul 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 6.40% | - |
| Jul 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -7.03% | - |