Grenergy Renovables S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 31.200 | 31.200 | 30.250 | 30.350 | 30.350 | 21,157 |
| 2024-06-12 | 29.800 | 30.950 | 29.200 | 30.550 | 30.550 | 32,177 |
| 2024-06-11 | 30.550 | 31.150 | 29.800 | 29.800 | 29.800 | 50,186 |
| 2024-06-10 | 31.700 | 31.700 | 29.900 | 30.400 | 30.400 | 38,049 |
| 2024-06-07 | 31.300 | 32.000 | 31.100 | 31.550 | 31.550 | 21,599 |
| 2024-06-06 | 32.350 | 32.350 | 31.550 | 31.900 | 31.900 | 33,066 |
| 2024-06-05 | 31.550 | 32.350 | 31.350 | 32.350 | 32.350 | 30,062 |
| 2024-06-04 | 31.500 | 32.250 | 31.050 | 31.600 | 31.600 | 48,494 |
| 2024-06-03 | 31.500 | 31.550 | 30.700 | 31.500 | 31.500 | 39,578 |
| 2024-05-31 | 29.900 | 30.950 | 29.550 | 30.800 | 30.800 | 97,551 |
| 2024-05-30 | 27.500 | 30.300 | 27.450 | 29.850 | 29.850 | 127,275 |
| 2024-05-29 | 27.750 | 28.050 | 26.800 | 27.150 | 27.150 | 41,303 |
| 2024-05-28 | 28.450 | 28.700 | 27.800 | 28.000 | 28.000 | 23,451 |
| 2024-05-27 | 27.450 | 28.550 | 27.450 | 28.350 | 28.350 | 19,619 |
| 2024-05-24 | 27.950 | 27.950 | 26.550 | 27.450 | 27.450 | 41,143 |
| 2024-05-23 | 28.250 | 28.950 | 28.150 | 28.300 | 28.300 | 23,163 |
| 2024-05-22 | 27.900 | 28.900 | 27.500 | 28.500 | 28.500 | 24,800 |
| 2024-05-21 | 28.150 | 28.150 | 27.750 | 28.000 | 28.000 | 15,567 |
| 2024-05-20 | 28.150 | 28.950 | 27.600 | 28.100 | 28.100 | 23,863 |
| 2024-05-17 | 29.200 | 29.200 | 28.200 | 28.350 | 28.350 | 19,823 |
| 2024-05-16 | 29.000 | 29.250 | 28.600 | 29.150 | 29.150 | 23,199 |
| 2024-05-15 | 29.050 | 29.600 | 28.950 | 29.150 | 29.150 | 20,216 |
| 2024-05-14 | 28.600 | 29.300 | 28.600 | 29.300 | 29.300 | 31,137 |
| 2024-05-13 | 28.250 | 28.650 | 27.550 | 28.450 | 28.450 | 21,660 |
| 2024-05-10 | 28.700 | 29.150 | 28.350 | 28.350 | 28.350 | 33,116 |
| 2024-05-09 | 28.800 | 29.000 | 28.200 | 28.750 | 28.750 | 15,136 |
| 2024-05-08 | 28.200 | 28.900 | 28.200 | 28.400 | 28.400 | 19,119 |
| 2024-05-07 | 27.900 | 28.800 | 27.550 | 28.500 | 28.500 | 24,346 |
| 2024-05-06 | 28.800 | 28.800 | 27.600 | 27.900 | 27.900 | 23,880 |
| 2024-05-03 | 27.400 | 28.900 | 27.400 | 28.800 | 28.800 | 34,209 |
| 2024-05-02 | 27.300 | 28.100 | 27.300 | 27.550 | 27.550 | 22,652 |
| 2024-04-30 | 27.700 | 27.950 | 27.000 | 27.450 | 27.450 | 24,044 |
| 2024-04-29 | 26.200 | 27.500 | 26.200 | 27.500 | 27.500 | 46,077 |
| 2024-04-26 | 25.900 | 26.100 | 25.400 | 25.950 | 25.950 | 40,400 |
| 2024-04-25 | 26.300 | 26.500 | 25.100 | 25.200 | 25.200 | 36,994 |
| 2024-04-24 | 26.000 | 26.700 | 26.000 | 26.300 | 26.300 | 27,437 |
| 2024-04-23 | 25.700 | 26.500 | 25.700 | 26.400 | 26.400 | 21,617 |
| 2024-04-22 | 26.850 | 26.950 | 25.850 | 25.850 | 25.850 | 40,792 |
| 2024-04-19 | 27.800 | 27.800 | 26.150 | 26.550 | 26.550 | 59,897 |
| 2024-04-18 | 27.600 | 28.300 | 27.500 | 28.000 | 28.000 | 37,112 |
| 2024-04-17 | 26.600 | 27.400 | 26.450 | 27.300 | 27.300 | 42,736 |
| 2024-04-16 | 26.350 | 26.900 | 26.200 | 26.650 | 26.650 | 41,454 |
| 2024-04-15 | 27.350 | 27.600 | 26.700 | 26.700 | 26.700 | 47,478 |
| 2024-04-12 | 26.650 | 27.600 | 26.650 | 27.400 | 27.400 | 38,929 |
| 2024-04-11 | 26.500 | 27.250 | 26.250 | 26.900 | 26.900 | 72,749 |
| 2024-04-10 | 26.400 | 27.550 | 26.150 | 26.350 | 26.350 | 69,054 |
| 2024-04-09 | 25.950 | 26.450 | 25.500 | 26.200 | 26.200 | 26,672 |
| 2024-04-08 | 25.150 | 25.900 | 25.100 | 25.700 | 25.700 | 37,622 |
| 2024-04-05 | 25.900 | 26.000 | 25.150 | 25.550 | 25.550 | 44,866 |
| 2024-04-04 | 24.500 | 26.000 | 24.300 | 25.750 | 25.750 | 65,997 |
| 2024-04-03 | 23.600 | 24.450 | 23.250 | 24.200 | 24.200 | 64,226 |
| 2024-04-02 | 24.200 | 24.500 | 23.500 | 23.600 | 23.600 | 52,411 |
| 2024-03-28 | 25.060 | 25.060 | 23.880 | 24.340 | 24.340 | 49,727 |
| 2024-03-27 | 24.400 | 24.900 | 23.700 | 24.740 | 24.740 | 41,815 |
| 2024-03-26 | 24.620 | 24.860 | 24.420 | 24.420 | 24.420 | 32,377 |
| 2024-03-25 | 24.440 | 24.740 | 24.240 | 24.640 | 24.640 | 56,383 |
| 2024-03-22 | 23.120 | 24.360 | 23.120 | 24.320 | 24.320 | 43,909 |
| 2024-03-21 | 23.240 | 23.380 | 22.800 | 23.100 | 23.100 | 56,810 |
| 2024-03-20 | 23.100 | 23.160 | 22.420 | 22.900 | 22.900 | 62,061 |
| 2024-03-19 | 23.320 | 23.360 | 22.700 | 22.940 | 22.940 | 56,908 |
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.