Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	31.200	32.640	31.200	32.640	32.640	89,713
2023-12-20	31.320	31.680	31.000	31.560	31.560	43,261
2023-12-19	30.300	31.300	30.300	31.300	31.300	74,640
2023-12-18	30.720	31.560	30.140	30.400	30.400	75,730
2023-12-15	29.740	31.160	29.400	30.780	30.780	146,885
2023-12-14	28.600	29.920	28.600	29.800	29.800	64,443
2023-12-13	27.940	28.300	27.540	28.100	28.100	29,204
2023-12-12	28.500	28.500	27.680	27.680	27.680	42,417
2023-12-11	29.340	29.440	28.500	28.500	28.500	39,177
2023-12-08	29.420	29.840	29.260	29.640	29.640	27,590
2023-12-07	28.820	29.400	28.300	29.380	29.380	48,936
2023-12-06	29.300	29.480	29.040	29.220	29.220	32,027
2023-12-05	29.000	29.460	28.700	29.320	29.320	49,463
2023-12-04	30.300	30.760	29.180	29.440	29.440	71,928
2023-12-01	29.480	30.040	29.400	30.040	30.040	50,626
2023-11-30	29.100	29.540	29.040	29.240	29.240	92,597
2023-11-29	29.340	29.640	29.040	29.040	29.040	63,988
2023-11-28	28.960	29.480	28.500	29.340	29.340	101,620
2023-11-27	28.000	29.400	28.000	28.940	28.940	124,358
2023-11-24	27.640	28.120	27.500	28.020	28.020	52,352
2023-11-23	27.060	28.300	27.060	27.640	27.640	62,620
2023-11-22	26.780	27.320	26.780	27.180	27.180	86,781
2023-11-21	27.300	27.480	26.580	26.720	26.720	48,341
2023-11-20	26.480	27.400	26.480	26.940	26.940	88,438
2023-11-17	26.720	27.220	26.220	26.480	26.480	74,304
2023-11-16	26.900	27.560	26.700	26.720	26.720	92,940
2023-11-15	26.200	26.960	26.100	26.740	26.740	76,575
2023-11-14	24.600	26.000	24.600	25.920	25.920	142,396
2023-11-13	24.200	24.780	23.960	24.480	24.480	44,220
2023-11-10	25.000	25.000	24.020	24.440	24.440	32,668
2023-11-09	24.300	25.160	24.300	25.000	25.000	29,225
2023-11-08	24.980	25.080	24.320	24.640	24.640	26,388
2023-11-07	24.940	24.940	24.340	24.560	24.560	57,980
2023-11-06	24.680	25.180	24.480	24.860	24.860	43,075
2023-11-03	24.140	25.160	23.840	24.840	24.840	60,189
2023-11-02	22.620	24.300	22.620	24.140	24.140	69,964
2023-11-01	22.540	22.840	22.040	22.820	22.820	35,908
2023-10-31	22.280	22.600	21.800	22.440	22.440	48,565
2023-10-30	21.780	22.260	21.180	22.000	22.000	47,735
2023-10-27	21.540	21.820	21.120	21.440	21.440	37,496
2023-10-26	21.040	21.880	20.960	21.340	21.340	51,061
2023-10-25	21.000	21.440	20.500	21.240	21.240	61,619
2023-10-24	20.880	21.740	20.880	21.100	21.100	63,182
2023-10-23	20.660	20.660	19.880	20.500	20.500	82,101
2023-10-20	20.200	21.000	20.100	20.680	20.680	114,539
2023-10-19	20.000	21.900	20.000	20.560	20.560	185,798
2023-10-18	19.040	19.890	18.770	19.810	19.810	117,628
2023-10-17	18.760	19.080	18.700	18.960	18.960	38,289
2023-10-16	18.500	18.850	18.290	18.690	18.690	40,397
2023-10-13	19.700	19.700	18.550	18.550	18.550	71,164
2023-10-12	19.670	20.060	19.020	19.200	19.200	72,457
2023-10-11	19.550	20.060	19.200	19.660	19.660	99,471
2023-10-10	18.840	19.520	18.810	19.450	19.450	120,174
2023-10-09	18.510	19.050	18.510	18.740	18.740	48,461
2023-10-06	19.100	19.100	18.200	18.830	18.830	50,734
2023-10-05	18.890	19.210	18.650	18.860	18.860	69,121
2023-10-04	18.880	19.540	18.500	18.530	18.530	44,370
2023-10-03	19.680	20.360	18.750	18.960	18.960	88,778
2023-10-02	20.620	20.680	19.490	19.610	19.610	54,742
2023-09-29	21.580	21.660	20.620	20.680	20.680	57,794

← NewerPage 13 of 22 · 1,283 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.