BME · GGR · stock
Greening Group Global S.A. (GGR) stock price history
Every BME trading session of Greening Group Global S.A. from Apr 17, 2023 to Sep 28, 2026: 880 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GGR adjusted close, 2023 to 2026
- €8.09
- All time high, 2023
- €5.00
- 52 week high, €1.49 low
- 880
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
GGR key facts
- Greening Group Global S.A. (GGR) closed at €1.62 on Sep 28, 2026 on BME.
- GGR's all time high close is €8.09, set on Apr 19, 2023; its all time low close is €1.51 on Jul 24, 2026.
- GGR's 52 week range is €1.49 to €5.00.
- GGR returned -59.6% over the year to Sep 28, 2026.
- Since Apr 17, 2023 GGR returned -75%, -32.8% a year compounded.
- GGR's deepest drawdown was -81.3% from Apr 19, 2023 to Jul 24, 2026.
- DataCedar holds 880 daily sessions of GGR history from Apr 17, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GGR price chart, 2023 to 2026
GGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.0% |
| 3 months | -29.5% |
| 6 months | -61.3% |
| Year to date | -59.5% |
| 1 year | -59.6% |
| 3 years | -71.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 17, 2023 | -74.6% |
| Compound annual growth, 3.4 years | -32.8% |
GGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €8.09 on Apr 19, 2023
- All time low close
- €1.51 on Jul 24, 2026
- 52 week high
- €5.00 on May 15, 2026
- 52 week low
- €1.49 on Jul 27, 2026
- Deepest drawdown
- -81.3% from Apr 19, 2023 to Jul 24, 2026, not yet recovered
- Best single session
- +20.5% on Jul 28, 2026
- Worst single session
- -31.3% on May 18, 2026
- Volatility, 1 year annualised
- 75.3%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +19%
- Worst calendar year
- 2025, -34%
GGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Apr 17, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €4.00 | €5.00 | €1.49 | €1.62 | -59.6% | 9.4M | 187 |
| 2025 | €6.00 | €6.08 | €3.54 | €4.00 | -33.6% | 2.5M | 255 |
| 2024 | €5.07 | €6.74 | €4.98 | €6.02 | +18.7% | 2.6M | 256 |
| 2023 | €6.35 | €9.90 | €4.88 | €5.07 | n/a | 3.1M | 182 |
GGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.62 | -23.8% |
| August 2026 | €2.12 | +6.0% |
| July 2026 | €2.00 | -9.5% |
| June 2026 | €2.21 | -33.4% |
| May 2026 | €3.32 | +17.3% |
| April 2026 | €2.83 | -27.8% |
| March 2026 | €3.92 | +0.8% |
| February 2026 | €3.89 | +2.9% |
| January 2026 | €3.78 | -5.5% |
| December 2025 | €4.00 | -12.9% |
| November 2025 | €4.59 | +2.7% |
| October 2025 | €4.47 | +12.0% |
About the GGR data
Daily bars. 880 sessions from Apr 17, 2023 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 17, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
GGR share price history
