Grenergy Renovables S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	32.250	34.800	32.250	34.700	34.700	23,362
2024-09-04	32.050	33.150	30.000	33.050	33.050	16,124
2024-09-03	32.950	32.950	32.250	32.500	32.500	13,709
2024-09-02	33.300	34.050	32.850	33.050	33.050	7,505
2024-08-30	32.900	33.600	32.800	33.200	33.200	47,294
2024-08-29	32.200	33.200	32.050	33.100	33.100	14,752
2024-08-28	32.400	33.250	32.400	33.100	33.100	23,911
2024-08-27	33.600	33.600	32.500	33.000	33.000	29,246
2024-08-26	33.750	33.800	33.300	33.650	33.650	12,741
2024-08-23	33.350	34.000	33.300	34.000	34.000	11,786
2024-08-22	33.900	34.050	33.500	33.500	33.500	13,926
2024-08-21	33.900	34.250	33.200	33.650	33.650	18,763
2024-08-20	35.050	35.050	34.100	34.300	34.300	13,429
2024-08-19	34.950	35.050	34.200	34.550	34.550	24,057
2024-08-16	34.600	35.050	34.550	34.800	34.800	6,681
2024-08-15	34.550	35.250	34.250	34.900	34.900	7,988
2024-08-14	34.500	34.950	33.850	34.150	34.150	10,058
2024-08-13	34.450	34.900	34.250	34.500	34.500	15,029
2024-08-12	34.900	34.900	33.900	34.450	34.450	16,825
2024-08-09	35.700	35.700	33.600	34.000	34.000	17,272
2024-08-08	35.200	35.250	34.350	34.650	34.650	15,797
2024-08-07	34.800	35.500	34.800	35.450	35.450	8,988
2024-08-06	34.550	34.900	34.100	34.800	34.800	14,762
2024-08-05	33.750	35.150	33.150	34.100	34.100	29,917
2024-08-02	36.200	36.200	35.200	35.900	35.900	17,234
2024-08-01	35.400	36.100	34.900	35.750	35.750	22,134
2024-07-31	34.400	35.450	34.400	35.000	35.000	17,154
2024-07-30	35.450	35.600	34.200	34.950	34.950	22,238
2024-07-29	34.950	35.950	34.850	35.200	35.200	46,898
2024-07-26	35.000	35.000	34.550	34.950	34.950	25,028
2024-07-25	34.850	35.100	34.000	35.000	35.000	12,220
2024-07-24	34.900	35.200	34.200	34.900	34.900	17,947
2024-07-23	34.000	34.800	33.400	34.550	34.550	23,816
2024-07-22	34.500	34.500	33.350	34.050	34.050	29,909
2024-07-19	36.150	36.150	34.150	34.250	34.250	29,389
2024-07-18	36.350	36.350	34.900	35.200	35.200	34,907
2024-07-17	35.300	35.800	34.800	35.500	35.500	27,592
2024-07-16	35.600	35.800	35.000	35.600	35.600	14,257
2024-07-15	36.350	36.500	35.650	35.650	35.650	24,750
2024-07-12	35.400	36.650	35.050	36.600	36.600	55,784
2024-07-11	34.500	36.000	34.150	35.800	35.800	73,897
2024-07-10	33.100	34.750	33.100	34.450	34.450	42,925
2024-07-09	34.000	34.000	33.300	33.300	33.300	20,989
2024-07-08	34.500	35.000	33.850	33.850	33.850	32,063
2024-07-05	34.000	34.500	33.850	34.450	34.450	19,453
2024-07-04	33.700	34.200	33.700	34.150	34.150	13,651
2024-07-03	33.800	34.250	33.500	34.000	34.000	35,959
2024-07-02	34.500	34.500	33.350	33.800	33.800	19,164
2024-07-01	33.900	34.500	33.550	34.450	34.450	28,811
2024-06-28	33.950	33.950	33.150	33.700	33.700	21,934
2024-06-27	33.350	33.650	32.900	33.550	33.550	22,789
2024-06-26	34.650	34.650	33.650	33.700	33.700	22,720
2024-06-25	34.650	35.250	33.550	34.050	34.050	51,410
2024-06-24	32.550	34.900	32.400	34.800	34.800	83,956
2024-06-21	32.900	33.100	32.150	32.550	32.550	58,718
2024-06-20	33.300	33.850	32.900	33.200	33.200	30,360
2024-06-19	33.550	34.200	33.100	33.400	33.400	25,113
2024-06-18	32.950	33.700	32.350	33.050	33.050	37,342
2024-06-17	31.300	33.900	31.300	33.000	33.000	95,066
2024-06-14	29.900	30.900	29.450	30.450	30.450	47,999

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.