Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	27.660	27.980	27.340	27.480	27.480	14,199
2023-07-05	28.680	28.680	27.800	27.940	27.940	39,546
2023-07-04	28.340	28.580	28.100	28.340	28.340	19,523
2023-07-03	27.640	28.620	27.520	28.500	28.500	22,696
2023-06-30	28.080	28.520	27.300	28.200	28.200	35,538
2023-06-29	28.060	28.400	27.860	28.220	28.220	30,855
2023-06-28	27.800	28.180	27.660	28.100	28.100	35,154
2023-06-27	27.500	27.740	27.020	27.740	27.740	20,967
2023-06-26	27.500	27.760	27.260	27.340	27.340	17,721
2023-06-23	28.000	28.400	27.360	27.840	27.840	34,695
2023-06-22	28.500	28.700	28.100	28.480	28.480	24,597
2023-06-21	29.360	29.360	28.540	28.580	28.580	24,566
2023-06-20	29.200	29.320	28.820	29.200	29.200	34,682
2023-06-19	29.200	29.540	28.660	29.140	29.140	28,465
2023-06-16	27.500	29.540	27.500	29.100	29.100	258,939
2023-06-15	26.180	27.360	26.120	27.200	27.200	45,668
2023-06-14	26.180	26.880	25.920	26.720	26.720	38,614
2023-06-13	26.780	26.780	25.680	26.180	26.180	33,407
2023-06-12	24.700	26.880	24.700	26.200	26.200	92,395
2023-06-09	24.740	25.020	24.540	24.780	24.780	13,379
2023-06-08	25.020	25.400	24.640	24.740	24.740	16,147
2023-06-07	24.300	25.200	24.300	25.020	25.020	43,207
2023-06-06	24.600	24.840	24.100	24.540	24.540	29,168
2023-06-05	24.420	24.680	24.300	24.580	24.580	40,098
2023-06-02	24.600	24.900	24.340	24.560	24.560	162,811
2023-06-01	24.960	25.160	24.020	24.360	24.360	63,836
2023-05-31	25.900	25.900	23.620	24.560	24.560	187,183
2023-05-30	26.460	26.460	25.860	25.860	25.860	29,453
2023-05-29	25.440	25.960	25.360	25.960	25.960	14,749
2023-05-26	26.000	26.080	25.100	25.500	25.500	37,200
2023-05-25	26.220	26.680	25.740	25.800	25.800	35,542
2023-05-24	26.880	26.900	26.060	26.120	26.120	44,111
2023-05-23	27.000	27.000	26.580	26.600	26.600	33,867
2023-05-22	26.700	27.500	26.700	26.900	26.900	15,794
2023-05-19	27.000	27.040	26.360	26.840	26.840	25,008
2023-05-18	26.800	27.320	26.800	26.800	26.800	16,860
2023-05-17	28.000	28.000	26.940	27.020	27.020	24,951
2023-05-16	27.900	28.840	27.900	28.340	28.340	23,625
2023-05-15	27.960	28.400	27.720	27.900	27.900	21,886
2023-05-12	27.900	28.000	27.200	27.980	27.980	23,128
2023-05-11	27.700	27.760	27.060	27.480	27.480	22,351
2023-05-10	27.000	27.920	27.000	27.420	27.420	24,061
2023-05-09	27.100	27.100	26.560	26.860	26.860	31,590
2023-05-08	28.000	28.020	27.220	27.240	27.240	29,970
2023-05-05	27.340	28.220	27.300	28.080	28.080	34,132
2023-05-04	26.500	27.240	25.900	27.240	27.240	25,827
2023-05-03	26.160	26.400	25.920	26.260	26.260	27,643
2023-05-02	26.720	27.600	26.160	26.480	26.480	39,536
2023-04-28	26.880	27.240	26.500	26.580	26.580	25,636
2023-04-27	27.420	27.640	26.900	27.380	27.380	22,204
2023-04-26	26.960	27.400	26.680	27.160	27.160	30,871
2023-04-25	26.820	26.820	26.220	26.700	26.700	28,729
2023-04-24	26.200	26.920	26.180	26.780	26.780	23,247
2023-04-21	26.820	26.880	26.040	26.140	26.140	47,128
2023-04-20	27.540	27.680	26.500	26.840	26.840	43,823
2023-04-19	27.660	28.000	27.420	27.840	27.840	36,545
2023-04-18	28.320	28.320	27.600	27.800	27.800	37,436
2023-04-17	28.020	28.860	28.020	28.320	28.320	22,968
2023-04-14	29.360	29.360	28.360	28.420	28.420	17,314
2023-04-13	28.120	28.920	27.880	28.860	28.860	33,947

← NewerPage 15 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.