Green Thumb Industries Inc. (FRA:R9U2)
Germany
· Delayed Price · Currency is EUR 5.71
+0.42 (7.95%)
At close: Dec 5, 2025
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.74 | 5.74 | 5.71 | 5.71 | 5.71 | 7.95% | - |
| Dec 4, 2025 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.67% | 100 |
| Dec 2, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 10.30% | - |
| Dec 1, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -7.81% | - |
| Nov 28, 2025 | 4.82 | 5.35 | 4.82 | 5.35 | 5.35 | 7.78% | 50 |
| Nov 27, 2025 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 0.94% | - |
| Nov 26, 2025 | 4.80 | 5.10 | 4.80 | 4.92 | 4.92 | -1.09% | 205 |
| Nov 25, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.46% | - |
| Nov 24, 2025 | 4.95 | 5.15 | 4.95 | 5.15 | 5.15 | 12.20% | 75 |
| Nov 21, 2025 | 4.40 | 4.59 | 4.40 | 4.59 | 4.59 | 0.66% | - |
| Nov 20, 2025 | 4.50 | 4.74 | 4.50 | 4.56 | 4.56 | -2.19% | 100 |
| Nov 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.48% | - |
| Nov 18, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -4.44% | - |
| Nov 17, 2025 | 4.77 | 4.95 | 4.77 | 4.95 | 4.95 | -10.13% | 300 |
| Nov 14, 2025 | 5.55 | 5.55 | 5.40 | 5.51 | 5.51 | -4.75% | 100 |
| Nov 13, 2025 | 5.96 | 5.96 | 5.79 | 5.79 | 5.79 | -5.09% | - |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -7.02% | 100 |
| Nov 11, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 7.72% | - |
| Nov 10, 2025 | 5.91 | 6.09 | 5.91 | 6.09 | 6.09 | 10.74% | - |
| Nov 7, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -6.55% | 300 |
| Nov 6, 2025 | 6.20 | 6.20 | 5.81 | 5.88 | 5.88 | -0.42% | 250 |
| Nov 5, 2025 | 5.81 | 5.91 | 5.81 | 5.91 | 5.91 | 1.37% | - |
| Nov 4, 2025 | 5.81 | 6.11 | 5.81 | 5.83 | 5.83 | -6.80% | 100 |
| Nov 3, 2025 | 6.01 | 6.25 | 6.01 | 6.25 | 6.25 | 7.67% | 1,000 |
| Oct 31, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -3.25% | - |
| Oct 30, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | -1.23% | - |
| Oct 29, 2025 | 6.14 | 6.25 | 6.00 | 6.08 | 6.08 | -1.54% | 1,080 |
| Oct 28, 2025 | 6.01 | 6.19 | 6.01 | 6.17 | 6.17 | -1.44% | - |
| Oct 27, 2025 | 6.33 | 6.44 | 6.26 | 6.26 | 6.26 | -0.71% | - |
| Oct 24, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.64% | - |
| Oct 23, 2025 | 6.06 | 6.27 | 6.06 | 6.27 | 6.27 | 1.70% | - |
| Oct 22, 2025 | 6.51 | 6.51 | 6.16 | 6.16 | 6.16 | -13.24% | - |
| Oct 21, 2025 | 6.81 | 7.10 | 6.81 | 7.10 | 7.10 | 5.73% | 300 |
| Oct 20, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.15% | - |
| Oct 17, 2025 | 6.76 | 6.90 | 6.71 | 6.71 | 6.71 | -7.13% | 270 |
| Oct 16, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.41% | - |
| Oct 15, 2025 | 6.77 | 7.25 | 6.77 | 7.25 | 7.25 | 1.12% | 1,000 |
| Oct 14, 2025 | 6.65 | 7.17 | 6.65 | 7.17 | 7.17 | 0.28% | 700 |
| Oct 13, 2025 | 6.91 | 7.15 | 6.91 | 7.15 | 7.15 | -1.17% | 500 |
| Oct 10, 2025 | 7.80 | 7.80 | 7.24 | 7.24 | 7.24 | -6.65% | 1,600 |
| Oct 9, 2025 | 7.55 | 7.80 | 7.55 | 7.75 | 7.75 | 2.45% | 1,500 |
| Oct 8, 2025 | 7.64 | 7.72 | 7.57 | 7.57 | 7.57 | -3.07% | - |
| Oct 7, 2025 | 7.53 | 7.81 | 7.53 | 7.81 | 7.81 | 4.34% | 256 |
| Oct 6, 2025 | 7.26 | 7.48 | 7.26 | 7.48 | 7.48 | -2.79% | 1,335 |
| Oct 3, 2025 | 7.21 | 7.70 | 7.21 | 7.70 | 7.70 | 7.40% | 300 |
| Oct 2, 2025 | 6.91 | 7.17 | 6.91 | 7.17 | 7.17 | -1.10% | - |
| Oct 1, 2025 | 6.63 | 7.25 | 6.63 | 7.25 | 7.25 | 1.26% | 4,380 |
| Sep 30, 2025 | 7.16 | 7.44 | 7.16 | 7.16 | 7.16 | -1.04% | 1,700 |
| Sep 29, 2025 | 6.36 | 7.23 | 6.36 | 7.23 | 7.23 | 13.59% | 6,000 |
| Sep 26, 2025 | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | -5.35% | - |
| Sep 25, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 5.32% | - |
| Sep 24, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.39% | - |
| Sep 23, 2025 | 6.42 | 6.50 | 6.41 | 6.41 | 6.41 | -8.36% | 323 |
| Sep 22, 2025 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | 3.55% | 448 |
| Sep 19, 2025 | 6.48 | 6.76 | 6.48 | 6.76 | 6.76 | 6.38% | 754 |
| Sep 18, 2025 | 6.39 | 6.50 | 6.35 | 6.35 | 6.35 | -3.42% | 370 |
| Sep 17, 2025 | 6.27 | 6.58 | 6.27 | 6.58 | 6.58 | 12.39% | 300 |
| Sep 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.03% | - |
| Sep 15, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.30% | 40 |
| Sep 12, 2025 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | -1.33% | 10 |
| Sep 11, 2025 | 6.66 | 6.66 | 6.39 | 6.39 | 6.39 | -10.50% | 134 |
| Sep 10, 2025 | 7.24 | 7.24 | 7.14 | 7.14 | 7.14 | 6.33% | - |
| Sep 9, 2025 | 6.69 | 6.72 | 6.69 | 6.72 | 6.72 | -4.14% | 5,000 |
| Sep 8, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 5.58% | - |
| Sep 5, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.12% | - |
| Sep 4, 2025 | 6.90 | 6.90 | 6.71 | 6.71 | 6.71 | -5.23% | 300 |
| Sep 3, 2025 | 7.33 | 7.36 | 7.08 | 7.08 | 7.08 | -2.48% | 550 |
| Sep 2, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 1, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.62% | - |
| Aug 29, 2025 | 7.37 | 7.72 | 7.22 | 7.22 | 7.22 | -10.21% | 110 |
| Aug 28, 2025 | 7.48 | 8.04 | 7.48 | 8.04 | 8.04 | 6.64% | 2,000 |
| Aug 27, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.65% | - |
| Aug 26, 2025 | 7.69 | 7.74 | 7.69 | 7.74 | 7.74 | 3.75% | 2,057 |
| Aug 25, 2025 | 6.98 | 7.46 | 6.98 | 7.46 | 7.46 | 6.42% | 350 |
| Aug 22, 2025 | 7.24 | 7.31 | 7.01 | 7.01 | 7.01 | -3.77% | 2,000 |
| Aug 21, 2025 | 6.70 | 7.29 | 6.70 | 7.29 | 7.29 | 10.97% | 540 |
| Aug 20, 2025 | 6.27 | 6.57 | 6.27 | 6.57 | 6.57 | -6.01% | 500 |
| Aug 19, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 8.29% | - |
| Aug 18, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Aug 15, 2025 | 7.15 | 7.30 | 6.70 | 6.70 | 6.70 | -10.07% | 1,370 |
| Aug 14, 2025 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 8.44% | 276 |
| Aug 13, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -5.18% | - |
| Aug 12, 2025 | 7.65 | 7.65 | 7.08 | 7.25 | 7.25 | - | 2,430 |
| Aug 11, 2025 | 6.71 | 7.25 | 6.71 | 7.25 | 7.25 | 19.75% | 2,700 |
| Aug 8, 2025 | 5.87 | 6.05 | 5.87 | 6.05 | 6.05 | 10.40% | 330 |
| Aug 7, 2025 | 5.83 | 5.83 | 5.48 | 5.48 | 5.48 | -8.59% | 168 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.60% | - |
| Aug 5, 2025 | 5.86 | 6.16 | 5.86 | 6.16 | 6.16 | 8.08% | 100 |
| Aug 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.11% | - |
| Aug 1, 2025 | 5.05 | 5.47 | 5.05 | 5.47 | 5.47 | 5.70% | 236 |
| Jul 31, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.99% | - |
| Jul 30, 2025 | 5.11 | 5.28 | 5.11 | 5.28 | 5.28 | -0.09% | - |
| Jul 29, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.84% | - |
| Jul 28, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 7.37% | - |
| Jul 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.84% | - |
| Jul 24, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -3.42% | - |
| Jul 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.18% | - |
| Jul 22, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.74% | - |
| Jul 21, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.30% | - |