Euronext Amsterdam · EARTH · stock
Green Earth Group N.V. (EARTH) stock price history
Every Euronext Amsterdam trading session of Green Earth Group N.V. from Jan 3, 2000 to Sep 29, 2026: 6,876 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.
EARTH adjusted close, 2000 to 2026
- €13.14
- All time high, 2005
- €1.68
- 52 week high, €0.5500 low
- 6,876
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EARTH key facts
- Green Earth Group N.V. (EARTH) closed at €0.9700 on Sep 29, 2026 on Euronext Amsterdam.
- EARTH's all time high close is €13.14, set on Jul 4, 2005; its all time low close is €0.3000 on Apr 7, 2025.
- EARTH's 52 week range is €0.5500 to €1.68.
- EARTH returned +58.0% over the year to Sep 29, 2026 and -21.8% over five years.
- Over ten years EARTH returned -51%, -7.0% a year compounded.
- EARTH's deepest drawdown was -97.7% from Jul 18, 2005 to Apr 7, 2025.
- DataCedar holds 6,876 daily sessions of EARTH history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EARTH price chart, 2000 to 2026
EARTH returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -11.8% |
| 6 months | -11.4% |
| Year to date | +35.5% |
| 1 year | +58.0% |
| 3 years | +142.5% |
| 5 years | -21.8% |
| 10 years | -51.5% |
| Since Jan 3, 2000 | -78.8% |
| Compound annual growth, 26.7 years | -5.6% |
EARTH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €13.14 on Jul 4, 2005
- All time low close
- €0.3000 on Apr 7, 2025
- 52 week high
- €1.68 on Jan 20, 2026
- 52 week low
- €0.5500 on Nov 21, 2025
- Deepest drawdown
- -97.7% from Jul 18, 2005 to Apr 7, 2025, not yet recovered
- Best single session
- +101.4% on Jan 11, 2021
- Worst single session
- -29.6% on Jun 5, 2025
- Volatility, 1 year annualised
- 64.0%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2015, +105%
- Worst calendar year
- 2023, -50%
EARTH 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.7940 | €1.68 | €0.7940 | €0.9700 | +28.3% | 8.3M | 190 |
| 2025 | €0.8600 | €0.9580 | €0.2870 | €0.7560 | -11.1% | 10.1M | 255 |
| 2024 | €0.4800 | €1.03 | €0.4400 | €0.8500 | +77.8% | 4.7M | 256 |
| 2023 | €0.9480 | €1.03 | €0.3800 | €0.4780 | -49.6% | 3.1M | 255 |
| 2022 | €1.10 | €1.34 | €0.6900 | €0.9480 | -13.8% | 4.6M | 257 |
| 2021 | €0.7250 | €2.28 | €0.6600 | €1.10 | +52.8% | 11.3M | 258 |
| 2020 | €0.8000 | €0.9800 | €0.3800 | €0.7200 | -11.1% | 2M | 257 |
| 2019 | €0.8020 | €0.9580 | €0.7100 | €0.8100 | -3.3% | 1.3M | 255 |
| 2018 | €1.30 | €1.49 | €0.7120 | €0.8380 | -35.5% | 6.2M | 255 |
| 2017 | €2.55 | €2.75 | €0.8530 | €1.30 | -49.0% | 2M | 255 |
| 2016 | €2.05 | €3.30 | €1.55 | €2.55 | +24.4% | 519.5K | 257 |
| 2015 | €0.9993 | €2.90 | €0.8373 | €2.05 | +105.1% | 938.2K | 255 |
| 2014 | €1.38 | €1.88 | €0.9078 | €0.9993 | -27.7% | 88.1K | 255 |
| 2013 | €1.81 | €2.21 | €1.35 | €1.38 | -23.6% | 67.8K | 255 |
| 2012 | €2.35 | €3.21 | €1.62 | €1.81 | -23.0% | 120.6K | 256 |
| 2011 | €3.65 | €3.65 | €1.49 | €2.35 | -35.6% | 559.2K | 257 |
| 2010 | €2.89 | €4.16 | €2.42 | €3.65 | +34.2% | 902.8K | 257 |
| 2009 | €4.32 | €4.86 | €2.70 | €2.72 | -40.5% | 271.7K | 256 |
| 2008 | €8.10 | €10.06 | €3.78 | €4.56 | -43.7% | 585.4K | 256 |
| 2007 | €9.87 | €11.09 | €7.29 | €8.10 | -17.9% | 255.8K | 256 |
| 2006 | €10.79 | €12.15 | €7.53 | €9.87 | -10.1% | 370.7K | 258 |
| 2005 | €7.87 | €13.14 | €7.85 | €10.98 | +39.5% | 513.4K | 260 |
| 2004 | €5.50 | €8.00 | €5.22 | €7.87 | +43.1% | 775.5K | 262 |
| 2003 | €3.47 | €5.88 | €3.11 | €5.50 | +58.4% | 709.8K | 261 |
| 2002 | €5.10 | €5.60 | €3.32 | €3.47 | -32.0% | 407.1K | 261 |
| 2001 | €6.23 | €6.79 | €4.26 | €5.10 | -18.1% | 779.1K | 261 |
| 2000 | €4.62 | €6.51 | €4.04 | €6.23 | n/a | 4.2M | 260 |
EARTH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.9700 | -7.6% |
| August 2026 | €1.05 | -3.7% |
| July 2026 | €1.09 | +9.0% |
| June 2026 | €1.00 | -20.0% |
| May 2026 | €1.25 | -14.7% |
| April 2026 | €1.47 | +29.6% |
| March 2026 | €1.13 | -22.1% |
| February 2026 | €1.45 | +11.1% |
| January 2026 | €1.30 | +72.6% |
| December 2025 | €0.7560 | +26.0% |
| November 2025 | €0.6000 | -2.3% |
| October 2025 | €0.6140 | -1.9% |
About the EARTH data
Daily bars. 6,876 sessions from Jan 3, 2000 to Sep 29, 2026, one row per Euronext Amsterdam 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 Euronext Amsterdam 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 Jan 3, 2000, 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/EARTH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
EARTH share price history
