Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	24.980	24.980	23.580	23.680	23.680	39,797
2024-03-15	24.400	24.920	24.180	24.860	24.860	172,280
2024-03-14	22.820	25.000	22.820	24.540	24.540	988,545
2024-03-13	24.160	24.380	22.860	23.240	23.240	91,962
2024-03-12	24.340	24.440	23.800	24.040	24.040	38,878
2024-03-11	24.380	25.000	24.000	24.280	24.280	37,001
2024-03-08	25.560	26.480	24.400	24.680	24.680	43,635
2024-03-07	24.200	26.840	24.200	25.120	25.120	42,252
2024-03-06	24.700	24.820	24.300	24.500	24.500	28,824
2024-03-05	24.360	24.900	24.340	24.600	24.600	32,586
2024-03-04	24.840	25.340	24.380	24.820	24.820	40,440
2024-03-01	24.780	25.260	24.420	25.000	25.000	52,823
2024-02-29	26.000	26.180	24.780	24.860	24.860	74,707
2024-02-28	26.980	27.140	25.380	25.680	25.680	51,233
2024-02-27	26.600	27.040	26.000	26.720	26.720	32,478
2024-02-26	26.340	27.000	26.120	26.800	26.800	37,369
2024-02-23	27.020	27.100	26.680	26.760	26.760	21,996
2024-02-22	27.600	28.160	27.060	27.220	27.220	26,616
2024-02-21	27.800	27.880	27.300	27.580	27.580	31,467
2024-02-20	27.580	28.200	27.580	27.720	27.720	23,864
2024-02-19	28.000	28.520	27.560	28.140	28.140	49,915
2024-02-16	30.180	30.180	28.080	28.200	28.200	40,203
2024-02-15	29.300	29.580	29.100	29.220	29.220	34,829
2024-02-14	28.900	30.000	28.660	29.220	29.220	49,460
2024-02-13	30.480	30.500	28.740	28.860	28.860	27,084
2024-02-12	29.660	30.340	29.660	30.200	30.200	30,336
2024-02-09	30.000	30.460	29.500	29.780	29.780	29,162
2024-02-08	31.040	31.040	29.920	29.980	29.980	39,137
2024-02-07	31.920	32.000	30.220	30.640	30.640	41,759
2024-02-06	32.000	32.460	31.320	31.800	31.800	69,193
2024-02-05	31.300	32.400	31.300	31.780	31.780	42,968
2024-02-02	32.640	33.360	31.760	31.760	31.760	31,859
2024-02-01	32.540	32.720	31.940	32.460	32.460	26,132
2024-01-31	31.940	32.680	31.640	32.420	32.420	27,905
2024-01-30	31.120	31.900	31.000	31.660	31.660	30,071
2024-01-29	30.600	31.100	30.180	30.920	30.920	45,991
2024-01-26	32.000	32.100	30.000	30.760	30.760	56,734
2024-01-25	32.600	33.160	31.900	31.900	31.900	42,174
2024-01-24	32.600	33.180	32.400	32.820	32.820	35,027
2024-01-23	31.260	32.520	31.260	32.240	32.240	36,758
2024-01-22	32.020	32.420	31.200	31.680	31.680	31,398
2024-01-19	31.660	32.200	31.140	31.800	31.800	35,450
2024-01-18	31.100	31.680	30.720	31.420	31.420	33,765
2024-01-17	31.620	31.800	31.140	31.560	31.560	37,242
2024-01-16	32.500	32.840	31.580	32.200	32.200	28,588
2024-01-15	31.820	32.680	31.600	32.480	32.480	26,277
2024-01-12	32.440	32.440	31.380	31.800	31.800	30,428
2024-01-11	32.400	32.760	31.940	31.960	31.960	23,762
2024-01-10	31.200	32.340	31.200	32.160	32.160	36,267
2024-01-09	32.180	32.200	31.300	31.480	31.480	29,312
2024-01-08	32.300	32.600	31.520	32.180	32.180	30,136
2024-01-05	32.300	32.800	32.060	32.500	32.500	43,194
2024-01-04	32.420	32.880	32.280	32.500	32.500	45,053
2024-01-03	33.020	33.240	32.300	32.540	32.540	55,741
2024-01-02	34.600	34.780	33.000	33.280	33.280	43,885
2023-12-29	34.100	34.720	33.780	34.240	34.240	44,921
2023-12-28	33.800	34.300	33.340	34.100	34.100	54,534
2023-12-27	32.840	33.800	32.740	33.760	33.760	58,012
2023-12-22	32.700	32.820	31.500	32.820	32.820	44,927
2023-12-21	31.200	32.640	31.200	32.640	32.640	89,713

← NewerPage 12 of 22 · 1,282 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.