Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	20.600	21.480	20.580	21.040	21.040	58,452
2023-09-27	22.220	22.400	20.380	20.420	20.420	70,442
2023-09-26	22.620	22.700	22.060	22.300	22.300	36,315
2023-09-25	24.460	24.480	22.020	22.800	22.800	52,889
2023-09-22	24.200	24.200	23.720	23.740	23.740	17,027
2023-09-21	25.280	25.280	24.160	24.200	24.200	21,731
2023-09-20	24.700	25.240	24.700	25.000	25.000	13,866
2023-09-19	24.800	24.980	24.480	24.700	24.700	21,166
2023-09-18	24.700	25.460	24.700	24.800	24.800	26,816
2023-09-15	24.900	25.160	24.720	24.780	24.780	92,827
2023-09-14	23.980	24.900	23.420	24.820	24.820	31,352
2023-09-13	23.820	23.980	23.300	23.700	23.700	30,777
2023-09-12	23.920	24.400	23.560	23.560	23.560	21,726
2023-09-11	23.680	24.080	23.240	23.960	23.960	40,697
2023-09-08	24.360	24.880	23.420	24.040	24.040	75,904
2023-09-07	23.900	24.500	23.220	24.400	24.400	29,666
2023-09-06	25.240	25.240	23.900	23.900	23.900	45,582
2023-09-05	25.340	25.600	25.080	25.080	25.080	18,616
2023-09-04	25.600	25.880	25.220	25.340	25.340	28,468
2023-09-01	25.320	26.000	25.320	25.700	25.700	12,834
2023-08-31	25.560	26.060	25.500	25.740	25.740	53,490
2023-08-30	26.000	26.000	25.500	25.800	25.800	13,247
2023-08-29	25.500	26.380	25.340	26.100	26.100	31,375
2023-08-28	25.320	25.700	25.320	25.580	25.580	1,456
2023-08-25	25.800	25.800	25.400	25.560	25.560	39,736
2023-08-24	25.700	25.920	25.380	25.500	25.500	15,635
2023-08-23	25.360	25.620	25.000	25.560	25.560	14,602
2023-08-22	24.600	25.000	24.280	25.000	25.000	19,406
2023-08-21	24.580	25.040	24.180	24.460	24.460	21,272
2023-08-18	24.680	25.040	24.220	24.840	24.840	41,415
2023-08-17	25.560	25.720	24.700	24.820	24.820	15,901
2023-08-16	26.000	26.000	25.640	25.720	25.720	11,148
2023-08-15	25.560	26.200	25.560	25.620	25.620	12,846
2023-08-14	25.760	26.040	25.500	25.800	25.800	12,265
2023-08-11	26.200	26.360	25.960	25.960	25.960	10,539
2023-08-10	26.100	26.600	26.100	26.240	26.240	9,861
2023-08-09	25.900	26.840	25.800	26.400	26.400	21,871
2023-08-08	25.940	26.260	25.800	26.260	26.260	10,902
2023-08-07	26.180	26.480	26.020	26.040	26.040	8,444
2023-08-04	25.920	26.640	25.920	26.600	26.600	11,807
2023-08-03	26.200	26.880	25.600	25.880	25.880	27,038
2023-08-02	27.040	27.180	26.020	26.020	26.020	21,512
2023-08-01	27.100	27.500	26.900	27.040	27.040	14,768
2023-07-31	27.500	28.080	27.380	27.440	27.440	19,911
2023-07-28	27.200	27.880	27.200	27.220	27.220	16,736
2023-07-27	27.480	28.300	27.480	28.040	28.040	15,152
2023-07-26	27.600	28.300	27.600	28.140	28.140	23,339
2023-07-25	27.300	27.880	27.100	27.820	27.820	18,024
2023-07-24	27.100	27.260	26.940	27.140	27.140	8,509
2023-07-21	27.160	27.200	26.960	27.100	27.100	12,463
2023-07-20	26.800	27.160	26.800	27.100	27.100	14,851
2023-07-19	26.400	27.200	26.380	26.940	26.940	25,829
2023-07-18	26.600	26.600	26.140	26.460	26.460	16,377
2023-07-17	26.140	26.520	25.720	26.420	26.420	32,191
2023-07-14	26.220	26.640	25.700	26.000	26.000	36,309
2023-07-13	26.300	26.960	25.980	26.840	26.840	28,780
2023-07-12	27.400	27.600	26.240	26.240	26.240	49,931
2023-07-11	27.100	27.860	27.100	27.700	27.700	25,895
2023-07-10	27.900	28.000	27.360	27.640	27.640	23,684
2023-07-07	27.300	27.860	27.060	27.860	27.860	15,359

← NewerPage 14 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.