Skip to main content
GREE Holdings, Inc. (FRA:V3U)
Germany flag Germany · Delayed Price · Currency is EUR
2.060
-0.020 (-0.96%)
Last updated: Dec 5, 2025, 8:06 AM CET

GREE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.082.082.082.082.080.97%-
Dec 3, 20252.062.062.062.062.06-0.96%-
Dec 2, 20252.082.082.082.082.08--
Dec 1, 20252.082.082.082.082.08-1.89%-
Nov 28, 20252.122.122.122.122.12-0.93%-
Nov 27, 20252.142.142.142.142.14-1.83%-
Nov 26, 20252.182.182.182.182.182.83%-
Nov 25, 20252.122.122.122.122.121.92%-
Nov 24, 20252.082.082.082.082.08-100
Nov 21, 20252.082.082.082.082.082.97%-
Nov 20, 20252.022.022.022.022.02-0.98%-
Nov 19, 20252.042.042.042.042.040.99%-
Nov 18, 20252.022.022.022.022.02-1.94%-
Nov 17, 20252.062.062.062.062.06--
Nov 14, 20252.062.062.062.062.06-3.74%-
Nov 13, 20252.142.142.142.142.14-0.93%-
Nov 12, 20252.162.162.162.162.16--
Nov 11, 20252.162.162.162.162.162.86%-
Nov 10, 20252.102.102.102.102.10-2.78%-
Nov 7, 20252.162.162.162.162.164.85%-
Nov 6, 20252.062.062.062.062.06-2.83%-
Nov 5, 20252.122.122.122.122.12-0.93%-
Nov 4, 20252.142.142.142.142.140.94%-
Nov 3, 20252.122.122.122.122.120.95%-
Oct 31, 20252.102.102.102.102.100.96%-
Oct 30, 20252.082.082.082.082.08-1.89%-
Oct 29, 20252.122.122.122.122.12-1.85%-
Oct 28, 20252.162.162.162.162.160.93%-
Oct 27, 20252.162.162.142.142.14-0.93%-
Oct 24, 20252.162.162.162.162.16-0.92%-
Oct 23, 20252.182.182.182.182.18-0.91%-
Oct 22, 20252.202.202.202.202.20-0.90%-
Oct 21, 20252.222.222.222.222.22--
Oct 20, 20252.222.222.222.222.220.91%-
Oct 17, 20252.202.202.202.202.200.92%-
Oct 16, 20252.182.182.182.182.18-0.91%-
Oct 15, 20252.202.202.202.202.200.92%-
Oct 14, 20252.182.182.182.182.18-1.80%-
Oct 13, 20252.222.222.222.222.22--
Oct 10, 20252.222.222.222.222.22-1.77%-
Oct 9, 20252.262.262.262.262.26-0.88%-
Oct 8, 20252.282.282.282.282.28-1.72%-
Oct 7, 20252.322.322.322.322.32--
Oct 6, 20252.322.322.322.322.32-1.69%-
Oct 3, 20252.362.362.362.362.36--
Oct 2, 20252.362.362.362.362.36--
Oct 1, 20252.362.362.362.362.36-0.84%-
Sep 30, 20252.382.382.382.382.38-1.65%-
Sep 29, 20252.422.422.422.422.42-0.82%-
Sep 26, 20252.442.442.442.442.440.83%-
Sep 25, 20252.422.422.422.422.42--
Sep 24, 20252.422.422.422.422.42-1.63%-
Sep 23, 20252.462.462.462.462.46--
Sep 22, 20252.462.462.462.462.46--
Sep 19, 20252.462.462.462.462.46-2.38%-
Sep 18, 20252.522.522.522.522.52--
Sep 17, 20252.522.522.522.522.52--
Sep 16, 20252.522.522.522.522.521.61%-
Sep 15, 20252.482.482.482.482.480.81%-
Sep 12, 20252.462.462.462.462.46--
Sep 11, 20252.462.462.462.462.46--
Sep 10, 20252.462.462.462.462.46-0.81%-
Sep 9, 20252.482.482.482.482.481.64%-
Sep 8, 20252.442.442.442.442.44--
Sep 5, 20252.442.442.442.442.44--
Sep 4, 20252.442.442.442.442.44--
Sep 3, 20252.442.442.442.442.440.83%-
Sep 2, 20252.422.422.422.422.42-0.82%-
Sep 1, 20252.442.442.442.442.44-0.81%-
Aug 29, 20252.462.462.462.462.46-0.81%-
Aug 28, 20252.482.482.482.482.48-0.80%-
Aug 27, 20252.502.502.502.502.50--
Aug 26, 20252.502.502.502.502.50-1.57%-
Aug 25, 20252.542.542.542.542.54--
Aug 22, 20252.542.542.542.542.54--
Aug 21, 20252.542.542.542.542.54--
Aug 20, 20252.542.542.542.542.54--
Aug 19, 20252.542.542.542.542.54--
Aug 18, 20252.542.542.542.542.541.60%-
Aug 15, 20252.502.502.502.502.50-0.79%-
Aug 14, 20252.522.522.522.522.522.44%-
Aug 13, 20252.462.462.462.462.46-1.60%-
Aug 12, 20252.502.502.502.502.50-1.57%-
Aug 11, 20252.542.542.542.542.54--
Aug 8, 20252.542.542.542.542.54-1.55%-
Aug 7, 20252.582.582.582.582.58-11.03%-
Aug 6, 20252.902.902.902.902.900.69%-
Aug 5, 20252.882.882.882.882.882.86%-
Aug 4, 20252.802.802.802.802.800.72%-
Aug 1, 20252.782.782.782.782.780.72%-
Jul 31, 20252.762.762.762.762.762.22%-
Jul 30, 20252.702.702.702.702.702.27%-
Jul 29, 20252.642.642.642.642.64--
Jul 28, 20252.642.642.642.642.64--
Jul 25, 20252.642.642.642.642.64--
Jul 24, 20252.642.642.642.642.64-0.75%-
Jul 23, 20252.662.662.662.662.660.76%-
Jul 22, 20252.642.642.642.642.64-2.94%-
Jul 21, 20252.722.722.722.722.72--
Jul 18, 20252.722.722.722.722.722.26%-