Groupon, Inc. (VIE:GRP2)
Austria
· Delayed Price · Currency is EUR 10.21
-0.27 (-2.58%)
Last updated: Mar 9, 2026, 3:30 PM CET
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.70 | 10.70 | 10.48 | 10.48 | 10.48 | -1.36% | - |
| Mar 5, 2026 | 10.72 | 10.78 | 10.63 | 10.63 | 10.63 | 0.43% | - |
| Mar 4, 2026 | 10.54 | 10.61 | 10.54 | 10.58 | 10.58 | 2.32% | - |
| Mar 3, 2026 | 10.62 | 10.62 | 10.34 | 10.34 | 10.34 | -3.99% | - |
| Mar 2, 2026 | 10.61 | 10.77 | 10.48 | 10.77 | 10.77 | 0.37% | - |
| Feb 27, 2026 | 10.83 | 10.86 | 10.73 | 10.73 | 10.73 | 0.19% | - |
| Feb 26, 2026 | 10.44 | 10.71 | 10.43 | 10.71 | 10.71 | 3.93% | - |
| Feb 25, 2026 | 10.40 | 10.55 | 10.31 | 10.31 | 10.31 | 0.39% | 710 |
| Feb 24, 2026 | 10.33 | 10.38 | 10.27 | 10.27 | 10.27 | 0.69% | - |
| Feb 23, 2026 | 11.00 | 11.04 | 10.20 | 10.20 | 10.20 | -8.69% | - |
| Feb 20, 2026 | 11.05 | 11.17 | 10.84 | 11.17 | 11.17 | 2.86% | - |
| Feb 19, 2026 | 11.44 | 11.44 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 18, 2026 | 10.50 | 10.86 | 10.50 | 10.86 | 10.86 | 3.53% | - |
| Feb 17, 2026 | 10.54 | 10.56 | 10.49 | 10.49 | 10.49 | -0.62% | - |
| Feb 16, 2026 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | 1.54% | - |
| Feb 13, 2026 | 10.05 | 10.39 | 10.04 | 10.39 | 10.39 | 1.56% | - |
| Feb 12, 2026 | 10.16 | 10.23 | 10.15 | 10.23 | 10.23 | 1.54% | - |
| Feb 11, 2026 | 10.58 | 10.66 | 10.08 | 10.08 | 10.08 | -7.70% | - |
| Feb 10, 2026 | 10.93 | 10.99 | 10.92 | 10.92 | 10.92 | -1.04% | - |
| Feb 9, 2026 | 11.23 | 11.25 | 11.03 | 11.03 | 11.03 | -1.03% | - |
| Feb 6, 2026 | 10.68 | 11.15 | 10.68 | 11.15 | 11.15 | 3.53% | - |
| Feb 5, 2026 | 11.53 | 11.54 | 10.77 | 10.77 | 10.77 | -4.18% | - |
| Feb 4, 2026 | 11.52 | 11.54 | 11.24 | 11.24 | 11.24 | -3.35% | - |
| Feb 3, 2026 | 12.21 | 12.25 | 11.63 | 11.63 | 11.63 | -5.02% | - |
| Feb 2, 2026 | 11.86 | 12.24 | 11.86 | 12.24 | 12.24 | 1.96% | - |
| Jan 30, 2026 | 12.70 | 12.70 | 12.01 | 12.01 | 12.01 | -5.95% | - |
| Jan 29, 2026 | 12.94 | 13.06 | 12.77 | 12.77 | 12.77 | -3.70% | - |
| Jan 28, 2026 | 13.18 | 13.29 | 13.18 | 13.26 | 13.26 | 4.12% | - |
| Jan 27, 2026 | 13.60 | 13.62 | 12.73 | 12.73 | 12.73 | -7.22% | - |
| Jan 26, 2026 | 13.68 | 13.72 | 13.63 | 13.72 | 13.72 | -1.15% | - |
| Jan 23, 2026 | 13.79 | 13.92 | 13.76 | 13.88 | 13.88 | -1.14% | - |
| Jan 22, 2026 | 13.89 | 14.04 | 13.89 | 14.04 | 14.04 | 1.92% | - |
| Jan 21, 2026 | 13.88 | 13.89 | 13.78 | 13.78 | 13.78 | -0.72% | - |
| Jan 20, 2026 | 13.65 | 13.88 | 13.56 | 13.88 | 13.88 | 0.80% | - |
| Jan 19, 2026 | 13.80 | 13.80 | 13.77 | 13.77 | 13.77 | -1.89% | - |
| Jan 16, 2026 | 14.40 | 14.42 | 14.03 | 14.03 | 14.03 | -2.16% | - |
| Jan 15, 2026 | 13.87 | 14.34 | 13.87 | 14.34 | 14.34 | 4.60% | - |
| Jan 14, 2026 | 13.83 | 14.19 | 13.71 | 13.71 | 13.71 | -1.58% | - |
| Jan 13, 2026 | 13.81 | 13.93 | 13.81 | 13.93 | 13.93 | 1.20% | - |
| Jan 12, 2026 | 14.06 | 14.27 | 13.77 | 13.77 | 13.77 | -4.34% | - |
| Jan 9, 2026 | 14.26 | 14.74 | 14.26 | 14.39 | 14.39 | 2.31% | - |
| Jan 8, 2026 | 13.90 | 14.07 | 13.90 | 14.07 | 14.07 | 0.43% | - |
| Jan 7, 2026 | 14.33 | 14.33 | 14.01 | 14.01 | 14.01 | -1.86% | - |
| Jan 6, 2026 | 14.27 | 14.55 | 14.25 | 14.27 | 14.27 | -4.71% | - |
| Jan 5, 2026 | 14.82 | 14.98 | 14.82 | 14.98 | 14.98 | -0.03% | - |
| Jan 2, 2026 | 15.01 | 15.25 | 14.98 | 14.98 | 14.98 | -0.89% | - |
| Dec 30, 2025 | 14.94 | 15.12 | 14.94 | 15.12 | 15.12 | -0.59% | - |
| Dec 29, 2025 | 15.33 | 15.34 | 15.13 | 15.21 | 15.21 | 1.47% | - |
| Dec 23, 2025 | 14.81 | 14.99 | 14.81 | 14.99 | 14.99 | 2.71% | - |
| Dec 22, 2025 | 14.19 | 14.59 | 14.18 | 14.59 | 14.59 | 2.64% | - |
| Dec 19, 2025 | 14.07 | 14.22 | 14.07 | 14.22 | 14.22 | 1.32% | - |
| Dec 18, 2025 | 13.83 | 14.10 | 13.83 | 14.03 | 14.03 | 1.34% | - |
| Dec 17, 2025 | 13.55 | 13.85 | 13.55 | 13.85 | 13.85 | 2.21% | - |
| Dec 16, 2025 | 13.21 | 13.62 | 13.21 | 13.55 | 13.55 | 0.71% | - |
| Dec 15, 2025 | 13.76 | 13.82 | 13.45 | 13.45 | 13.45 | -4.10% | - |
| Dec 12, 2025 | 14.29 | 14.35 | 14.03 | 14.03 | 14.03 | -1.41% | - |
| Dec 11, 2025 | 14.40 | 14.42 | 14.23 | 14.23 | 14.23 | -1.96% | - |
| Dec 10, 2025 | 14.31 | 14.51 | 14.24 | 14.51 | 14.51 | 0.48% | - |
| Dec 9, 2025 | 14.21 | 14.44 | 14.13 | 14.44 | 14.44 | -3.41% | - |
| Dec 8, 2025 | 15.26 | 15.40 | 14.95 | 14.95 | 14.95 | -5.68% | - |
| Dec 5, 2025 | 15.88 | 15.92 | 15.74 | 15.85 | 15.85 | 1.99% | - |
| Dec 4, 2025 | 15.44 | 15.54 | 15.31 | 15.54 | 15.54 | 0.65% | - |
| Dec 3, 2025 | 15.22 | 15.44 | 15.19 | 15.44 | 15.44 | 2.52% | - |
| Dec 2, 2025 | 14.62 | 15.06 | 14.62 | 15.06 | 15.06 | 1.18% | - |
| Dec 1, 2025 | 14.49 | 14.89 | 14.22 | 14.89 | 14.89 | 2.13% | - |
| Nov 28, 2025 | 14.66 | 14.80 | 14.58 | 14.58 | 14.58 | -0.31% | - |
| Nov 27, 2025 | 14.63 | 14.64 | 14.62 | 14.62 | 14.62 | 2.49% | - |
| Nov 26, 2025 | 14.30 | 14.48 | 14.27 | 14.27 | 14.27 | -2.33% | - |
| Nov 25, 2025 | 13.96 | 14.61 | 13.92 | 14.61 | 14.61 | 2.56% | - |
| Nov 24, 2025 | 14.24 | 14.24 | 14.14 | 14.24 | 14.24 | 3.41% | - |
| Nov 21, 2025 | 13.55 | 13.77 | 13.55 | 13.77 | 13.77 | -1.40% | - |
| Nov 20, 2025 | 13.99 | 14.16 | 13.97 | 13.97 | 13.97 | -2.78% | - |
| Nov 19, 2025 | 14.65 | 14.67 | 14.37 | 14.37 | 14.37 | -1.81% | - |
| Nov 18, 2025 | 14.66 | 14.75 | 14.61 | 14.63 | 14.63 | -2.43% | - |
| Nov 17, 2025 | 16.05 | 16.05 | 15.00 | 15.00 | 15.00 | -6.13% | - |
| Nov 14, 2025 | 15.90 | 15.98 | 15.73 | 15.98 | 15.98 | -1.81% | - |
| Nov 13, 2025 | 16.37 | 16.37 | 16.27 | 16.27 | 16.27 | -2.60% | - |
| Nov 12, 2025 | 16.05 | 16.71 | 15.95 | 16.71 | 16.71 | 5.86% | - |
| Nov 11, 2025 | 16.32 | 16.33 | 15.78 | 15.78 | 15.78 | -5.31% | - |
| Nov 10, 2025 | 15.59 | 16.67 | 15.36 | 16.67 | 16.67 | 3.16% | - |
| Nov 7, 2025 | 16.53 | 16.53 | 16.16 | 16.16 | 16.16 | -4.86% | 510 |
| Nov 6, 2025 | 17.73 | 17.76 | 16.98 | 16.98 | 16.98 | -0.73% | - |
| Nov 5, 2025 | 16.64 | 17.11 | 16.61 | 17.11 | 17.11 | -0.41% | 5 |
| Nov 4, 2025 | 18.54 | 18.57 | 17.18 | 17.18 | 17.18 | -3.13% | - |
| Nov 3, 2025 | 17.47 | 17.73 | 17.47 | 17.73 | 17.73 | 2.19% | - |
| Oct 31, 2025 | 17.36 | 17.36 | 16.97 | 17.35 | 17.35 | 0.73% | 510 |
| Oct 30, 2025 | 17.49 | 17.69 | 17.23 | 17.23 | 17.23 | -1.60% | - |
| Oct 29, 2025 | 17.20 | 17.51 | 17.16 | 17.51 | 17.51 | 0.95% | 510 |
| Oct 28, 2025 | 17.87 | 17.94 | 17.34 | 17.34 | 17.34 | -4.99% | - |
| Oct 27, 2025 | 18.21 | 18.48 | 18.10 | 18.25 | 18.25 | -1.32% | - |
| Oct 24, 2025 | 18.32 | 18.50 | 18.30 | 18.50 | 18.50 | 1.04% | - |
| Oct 23, 2025 | 18.41 | 18.44 | 18.31 | 18.31 | 18.31 | -0.54% | - |
| Oct 22, 2025 | 18.31 | 18.43 | 18.20 | 18.41 | 18.41 | 0.05% | - |
| Oct 21, 2025 | 18.34 | 18.40 | 18.34 | 18.40 | 18.40 | 1.57% | - |
| Oct 20, 2025 | 17.42 | 18.11 | 17.42 | 18.11 | 18.11 | 4.77% | - |
| Oct 17, 2025 | 17.39 | 17.39 | 17.29 | 17.29 | 17.29 | -1.57% | - |
| Oct 16, 2025 | 17.89 | 18.11 | 17.56 | 17.56 | 17.56 | -2.69% | - |
| Oct 15, 2025 | 18.47 | 18.68 | 18.05 | 18.05 | 18.05 | -3.45% | - |
| Oct 14, 2025 | 18.36 | 18.69 | 18.04 | 18.69 | 18.69 | 4.79% | - |
| Oct 13, 2025 | 17.39 | 17.84 | 16.97 | 17.84 | 17.84 | -1.22% | 500 |