UK markets close in 3 hours 55 minutes

Gree, Inc. (V3U.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.76000.0000 (0.00%)
As of 08:11AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242.70002.70002.70002.76002.7600350
07 May 20242.76002.76002.76002.76002.7600-
06 May 20242.70002.70002.70002.70002.7000-
03 May 20242.72002.72002.72002.72002.7200-
02 May 20242.68002.68002.68002.68002.6800-
30 Apr 20242.70002.70002.70002.70002.7000-
29 Apr 20242.68002.68002.68002.68002.6800-
26 Apr 20242.70002.70002.70002.70002.7000-
25 Apr 20242.68002.68002.68002.68002.6800-
24 Apr 20242.74002.74002.74002.74002.7400-
23 Apr 20242.74002.74002.74002.74002.7400-
22 Apr 20242.74002.74002.74002.74002.7400-
19 Apr 20242.70002.70002.68002.68002.6800-
18 Apr 20242.74002.74002.74002.74002.7400-
17 Apr 20242.74002.74002.74002.74002.7400-
16 Apr 20242.80002.80002.80002.80002.8000-
15 Apr 20242.78002.78002.78002.78002.7800-
12 Apr 20242.80002.80002.80002.80002.8000-
11 Apr 20242.78002.78002.78002.78002.7800-
10 Apr 20242.80002.80002.80002.80002.8000-
09 Apr 20242.84002.84002.84002.84002.8400-
08 Apr 20242.82002.82002.82002.82002.8200-
05 Apr 20242.82002.82002.82002.82002.8200-
04 Apr 20242.80002.80002.80002.80002.8000-
03 Apr 20242.84002.84002.84002.84002.8400-
02 Apr 20242.84002.84002.84002.84002.8400-
28 Mar 20242.86002.86002.86002.86002.8600-
27 Mar 20242.90002.90002.90002.90002.9000-
26 Mar 20242.90002.90002.90002.90002.9000-
25 Mar 20242.88002.88002.88002.88002.8800-
22 Mar 20242.90002.90002.90002.90002.9000-
21 Mar 20242.88002.88002.88002.88002.8800-
20 Mar 20242.90002.90002.90002.90002.9000-
19 Mar 20242.94002.94002.94002.94002.9400-
18 Mar 20242.92002.92002.92002.92002.9200-
15 Mar 20242.88002.88002.88002.88002.8800-
14 Mar 20242.90002.90002.90002.90002.9000-
13 Mar 20242.94002.94002.94002.94002.9400-
12 Mar 20242.96002.96002.96002.96002.9600-
11 Mar 20242.92002.92002.92002.92002.9200-
08 Mar 20242.92002.92002.92002.92002.9200-
07 Mar 20242.90002.98002.90002.98002.9800-
06 Mar 20242.80002.80002.80002.80002.8000-
05 Mar 20242.82002.82002.82002.82002.8200-
04 Mar 20243.00003.00003.00003.00003.0000350
01 Mar 20242.96002.96002.96002.96002.9600-
29 Feb 20242.98002.98002.98002.98002.9800-
28 Feb 20243.00003.00003.00003.00003.0000-
27 Feb 20242.92003.12002.92003.12003.1200195
26 Feb 20242.94002.94002.94002.94002.9400-
23 Feb 20242.92002.92002.92002.92002.9200-
22 Feb 20242.92002.92002.92002.92002.9200-
21 Feb 20243.16003.16003.16003.16003.1600-
20 Feb 20243.14003.14003.14003.14003.1400-
19 Feb 20243.18003.18003.18003.18003.1800-
16 Feb 20243.16003.16003.16003.16003.1600-
15 Feb 20243.06003.06003.06003.06003.0600-
14 Feb 20243.12003.12003.12003.12003.1200-
13 Feb 20243.24003.24003.24003.24003.2400-
12 Feb 20243.26003.46003.26003.46003.4600195
09 Feb 20243.26003.26003.26003.26003.2600-
08 Feb 20243.40003.40003.40003.40003.4000-
07 Feb 20243.54003.54003.54003.54003.5400-
06 Feb 20243.58003.58003.58003.58003.5800-
05 Feb 20243.62003.62003.62003.62003.6200-
02 Feb 20243.58003.58003.58003.58003.5800-
01 Feb 20243.54003.54003.54003.54003.5400-
31 Jan 20243.58003.58003.58003.58003.5800-
30 Jan 20243.64003.64003.64003.64003.6400-
29 Jan 20243.68003.68003.68003.68003.6800-
26 Jan 20243.62003.62003.62003.62003.6200-
25 Jan 20243.56003.56003.56003.56003.5600-
24 Jan 20243.52003.52003.52003.52003.5200-
23 Jan 20243.56003.56003.56003.56003.5600-
22 Jan 20243.56003.56003.56003.56003.5600-
19 Jan 20243.52003.52003.52003.52003.5200-
18 Jan 20243.54003.54003.54003.54003.5400-
17 Jan 20243.54003.54003.54003.54003.5400-
16 Jan 20243.60003.60003.60003.60003.6000-
15 Jan 20243.64003.64003.64003.64003.6400-
12 Jan 20243.64003.64003.64003.64003.6400-
11 Jan 20243.68003.68003.68003.68003.6800543
10 Jan 20243.68003.68003.66003.66003.6600-
09 Jan 20243.70003.70003.70003.70003.7000-
08 Jan 20243.64003.64003.64003.64003.6400-
05 Jan 20243.62003.62003.48003.48003.480010
04 Jan 20243.66003.66003.66003.66003.6600-
03 Jan 20243.56003.56003.52003.52003.52001,333
02 Jan 20243.56003.56003.56003.56003.5600-
29 Dec 20233.54003.54003.54003.54003.5400-
28 Dec 20233.52003.52003.52003.52003.5200-
27 Dec 20233.48003.48003.48003.48003.4800-
22 Dec 20233.48003.48003.48003.48003.4800-
21 Dec 20233.52003.52003.52003.52003.5200-
20 Dec 20233.42003.42003.42003.42003.4200-
19 Dec 20233.42003.42003.40003.40003.4000-
18 Dec 20233.44003.44003.44003.44003.4400-
15 Dec 20233.46003.46003.46003.46003.4600-
14 Dec 20233.52003.52003.52003.52003.5200-
13 Dec 20233.48003.48003.48003.48003.4800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...