Grupo Greening 2022, S.A. (GGR.MC)
MCE - MCE Delayed price. Currency in USD
Add to watchlist
As of 03:12PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 6.44 | 6.44 | 6.32 | 6.40 | 6.40 | 7,155 |
| 17 June 2024 | 6.50 | 6.50 | 6.30 | 6.48 | 6.48 | 15,790 |
| 14 June 2024 | 6.50 | 6.54 | 6.32 | 6.50 | 6.50 | 20,451 |
| 13 June 2024 | 6.52 | 6.58 | 6.44 | 6.50 | 6.50 | 9,180 |
| 12 June 2024 | 6.34 | 6.58 | 6.34 | 6.52 | 6.52 | 22,026 |
| 11 June 2024 | 6.16 | 6.34 | 6.10 | 6.30 | 6.30 | 77,037 |
| 10 June 2024 | 5.82 | 6.40 | 5.82 | 6.14 | 6.14 | 64,942 |
| 07 June 2024 | 5.86 | 5.92 | 5.86 | 5.90 | 5.90 | 11,668 |
| 06 June 2024 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 13,734 |
| 05 June 2024 | 5.90 | 5.90 | 5.78 | 5.84 | 5.84 | 5,634 |
| 04 June 2024 | 5.88 | 5.88 | 5.80 | 5.88 | 5.88 | 12,945 |
| 03 June 2024 | 5.92 | 5.92 | 5.76 | 5.90 | 5.90 | 4,940 |
| 31 May 2024 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | 12,100 |
| 30 May 2024 | 5.80 | 5.90 | 5.72 | 5.90 | 5.90 | 7,550 |
| 29 May 2024 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 15,817 |
| 28 May 2024 | 5.60 | 5.72 | 5.50 | 5.70 | 5.70 | 48,225 |
| 27 May 2024 | 5.76 | 5.76 | 5.60 | 5.72 | 5.72 | 6,658 |
| 24 May 2024 | 5.70 | 5.70 | 5.50 | 5.68 | 5.68 | 13,603 |
| 23 May 2024 | 5.78 | 5.78 | 5.60 | 5.62 | 5.62 | 7,745 |
| 22 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 75 |
| 21 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 150 |
| 20 May 2024 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 1,500 |
| 17 May 2024 | 5.88 | 5.88 | 5.74 | 5.88 | 5.88 | 3,141 |
| 16 May 2024 | 5.90 | 5.90 | 5.74 | 5.88 | 5.88 | 89,248 |
| 15 May 2024 | 5.90 | 5.90 | 5.78 | 5.88 | 5.88 | 3,182 |
| 14 May 2024 | 5.86 | 5.92 | 5.76 | 5.86 | 5.86 | 9,553 |
| 13 May 2024 | 5.82 | 5.86 | 5.70 | 5.86 | 5.86 | 5,325 |
| 10 May 2024 | 5.76 | 5.86 | 5.70 | 5.80 | 5.80 | 33,140 |
| 09 May 2024 | 5.70 | 5.78 | 5.64 | 5.76 | 5.76 | 12,973 |
| 08 May 2024 | 5.70 | 5.78 | 5.60 | 5.74 | 5.74 | 26,465 |
| 07 May 2024 | 5.76 | 5.76 | 5.58 | 5.68 | 5.68 | 5,667 |
| 06 May 2024 | 5.60 | 5.78 | 5.54 | 5.76 | 5.76 | 18,258 |
| 03 May 2024 | 5.70 | 5.78 | 5.40 | 5.74 | 5.74 | 4,752 |
| 02 May 2024 | 5.60 | 5.80 | 5.32 | 5.66 | 5.66 | 21,126 |
| 30 Apr 2024 | 5.72 | 5.80 | 5.70 | 5.70 | 5.70 | 7,400 |
| 29 Apr 2024 | 5.86 | 5.86 | 5.74 | 5.82 | 5.82 | 1,201 |
| 26 Apr 2024 | 5.92 | 5.96 | 5.80 | 5.84 | 5.84 | 11,407 |
| 25 Apr 2024 | 5.98 | 6.00 | 5.72 | 5.92 | 5.92 | 11,333 |
| 24 Apr 2024 | 5.84 | 5.90 | 5.70 | 5.90 | 5.90 | 7,507 |
| 23 Apr 2024 | 5.66 | 5.82 | 5.66 | 5.82 | 5.82 | 8,959 |
| 22 Apr 2024 | 5.70 | 5.72 | 5.68 | 5.70 | 5.70 | 7,249 |
| 19 Apr 2024 | 5.68 | 5.84 | 5.68 | 5.70 | 5.70 | 5,249 |
| 18 Apr 2024 | 5.84 | 5.86 | 5.62 | 5.86 | 5.86 | 14,284 |
| 17 Apr 2024 | 5.80 | 5.86 | 5.74 | 5.78 | 5.78 | 5,881 |
| 16 Apr 2024 | 5.90 | 5.90 | 5.72 | 5.76 | 5.76 | 5,994 |
| 15 Apr 2024 | 5.76 | 6.00 | 5.76 | 5.90 | 5.90 | 16,929 |
| 12 Apr 2024 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 2,130 |
| 11 Apr 2024 | 5.70 | 5.90 | 5.70 | 5.72 | 5.72 | 6,663 |
| 10 Apr 2024 | 5.76 | 5.76 | 5.62 | 5.74 | 5.74 | 8,500 |
| 09 Apr 2024 | 5.70 | 5.78 | 5.66 | 5.78 | 5.78 | 4,191 |
| 08 Apr 2024 | 5.80 | 5.80 | 5.68 | 5.78 | 5.78 | 11,572 |
| 05 Apr 2024 | 5.74 | 5.80 | 5.62 | 5.70 | 5.70 | 16,265 |
| 04 Apr 2024 | 5.88 | 5.88 | 5.66 | 5.88 | 5.88 | 7,360 |
| 03 Apr 2024 | 5.80 | 5.94 | 5.80 | 5.88 | 5.88 | 5,868 |
| 02 Apr 2024 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 16,329 |
| 28 Mar 2024 | 5.80 | 5.86 | 5.70 | 5.73 | 5.73 | 13,017 |
| 27 Mar 2024 | 5.85 | 5.89 | 5.75 | 5.86 | 5.86 | 12,513 |
| 26 Mar 2024 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 13,658 |
| 25 Mar 2024 | 5.80 | 5.85 | 5.80 | 5.84 | 5.84 | 7,254 |
| 22 Mar 2024 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 7,341 |
| 21 Mar 2024 | 5.83 | 5.93 | 5.82 | 5.90 | 5.90 | 6,483 |
| 20 Mar 2024 | 5.94 | 6.10 | 5.80 | 5.91 | 5.91 | 22,995 |
| 19 Mar 2024 | 5.95 | 5.95 | 5.81 | 5.94 | 5.94 | 3,792 |
| 18 Mar 2024 | 5.85 | 5.95 | 5.69 | 5.95 | 5.95 | 10,371 |
| 15 Mar 2024 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 3,280 |
| 14 Mar 2024 | 5.70 | 5.98 | 5.61 | 5.79 | 5.79 | 5,327 |
| 13 Mar 2024 | 5.42 | 5.75 | 5.41 | 5.65 | 5.65 | 17,064 |
| 12 Mar 2024 | 5.44 | 5.55 | 5.36 | 5.50 | 5.50 | 3,903 |
| 11 Mar 2024 | 5.44 | 5.44 | 5.36 | 5.44 | 5.44 | 456 |
| 08 Mar 2024 | 5.45 | 5.45 | 5.39 | 5.44 | 5.44 | 2,875 |
| 07 Mar 2024 | 5.46 | 5.46 | 5.40 | 5.45 | 5.45 | 2,332 |
| 06 Mar 2024 | 5.37 | 5.47 | 5.32 | 5.46 | 5.46 | 7,950 |
| 05 Mar 2024 | 5.42 | 5.42 | 5.31 | 5.37 | 5.37 | 18,361 |
| 04 Mar 2024 | 5.47 | 5.47 | 5.40 | 5.43 | 5.43 | 1,950 |
| 01 Mar 2024 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | 2,418 |
| 29 Feb 2024 | 5.49 | 5.49 | 5.34 | 5.42 | 5.42 | 10,875 |
| 28 Feb 2024 | 5.32 | 5.49 | 5.32 | 5.32 | 5.32 | 21,408 |
| 27 Feb 2024 | 5.40 | 5.40 | 5.30 | 5.34 | 5.34 | 6,158 |
| 26 Feb 2024 | 5.48 | 5.48 | 5.30 | 5.30 | 5.30 | 10,556 |
| 23 Feb 2024 | 5.49 | 5.50 | 5.31 | 5.40 | 5.40 | 24,396 |
| 22 Feb 2024 | 5.57 | 5.57 | 5.48 | 5.48 | 5.48 | 3,527 |
| 21 Feb 2024 | 5.55 | 5.69 | 5.46 | 5.52 | 5.52 | 22,228 |
| 20 Feb 2024 | 5.54 | 5.58 | 5.42 | 5.54 | 5.54 | 15,667 |
| 19 Feb 2024 | 5.49 | 5.50 | 5.42 | 5.50 | 5.50 | 2,886 |
| 16 Feb 2024 | 5.34 | 5.59 | 5.34 | 5.41 | 5.41 | 21,234 |
| 15 Feb 2024 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | 1,440 |
| 14 Feb 2024 | 5.26 | 5.35 | 5.25 | 5.35 | 5.35 | 12,757 |
| 13 Feb 2024 | 5.29 | 5.29 | 5.22 | 5.26 | 5.26 | 13,935 |
| 12 Feb 2024 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 2,821 |
| 09 Feb 2024 | 5.29 | 5.29 | 5.27 | 5.29 | 5.29 | 715 |
| 08 Feb 2024 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 20,267 |
| 07 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 555 |
| 06 Feb 2024 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 617 |
| 05 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 520 |
| 02 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,897 |
| 01 Feb 2024 | 5.17 | 5.28 | 5.17 | 5.24 | 5.24 | 10,023 |
| 31 Jan 2024 | 5.19 | 5.19 | 5.10 | 5.16 | 5.16 | 3,387 |
| 30 Jan 2024 | 5.32 | 5.32 | 5.09 | 5.18 | 5.18 | 17,190 |
| 29 Jan 2024 | 5.17 | 5.59 | 5.02 | 5.30 | 5.30 | 32,677 |
| 26 Jan 2024 | 5.24 | 5.25 | 5.07 | 5.16 | 5.16 | 42,588 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.