Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	28.400	28.600	27.540	27.980	27.980	50,888
2023-04-11	30.060	30.160	28.840	28.860	28.860	46,437
2023-04-06	29.400	29.880	29.320	29.840	29.840	30,647
2023-04-05	29.380	29.520	29.120	29.440	29.440	29,380
2023-04-04	28.300	29.360	28.180	29.200	29.200	59,918
2023-04-03	28.020	28.400	27.600	28.060	28.060	30,920
2023-03-31	27.680	28.200	27.080	28.020	28.020	25,199
2023-03-30	26.900	27.700	26.740	27.700	27.700	38,543
2023-03-29	26.380	26.560	25.860	26.560	26.560	59,701
2023-03-28	27.500	27.500	26.000	26.000	26.000	42,955
2023-03-27	28.000	28.000	26.940	27.060	27.060	37,012
2023-03-24	27.480	27.580	27.000	27.400	27.400	38,339
2023-03-23	26.680	27.560	26.600	27.400	27.400	28,036
2023-03-22	27.480	27.480	26.320	26.900	26.900	45,650
2023-03-21	26.400	27.040	26.100	27.000	27.000	48,726
2023-03-20	26.340	26.480	25.580	26.060	26.060	65,396
2023-03-17	27.200	27.380	26.360	26.700	26.700	124,512
2023-03-16	27.740	27.840	27.000	27.180	27.180	71,496
2023-03-15	28.600	29.320	27.160	27.200	27.200	64,418
2023-03-14	28.200	28.760	28.200	28.660	28.660	36,633
2023-03-13	27.800	28.580	27.020	28.180	28.180	50,879
2023-03-10	28.100	28.500	27.620	27.660	27.660	56,975
2023-03-09	29.000	29.000	27.740	28.240	28.240	52,612
2023-03-08	28.600	28.960	28.120	28.900	28.900	44,822
2023-03-07	28.640	29.420	28.540	28.580	28.580	58,944
2023-03-06	30.000	30.000	28.100	28.520	28.520	97,514
2023-03-03	29.140	29.860	29.120	29.720	29.720	31,243
2023-03-02	28.800	29.360	28.800	29.140	29.140	43,242
2023-03-01	29.000	29.560	28.780	29.100	29.100	61,471
2023-02-28	28.380	29.240	28.100	29.140	29.140	61,999
2023-02-27	29.400	29.400	27.600	29.080	29.080	86,337
2023-02-24	29.520	30.280	29.400	29.480	29.480	45,020
2023-02-23	29.640	29.960	29.400	29.520	29.520	25,057
2023-02-22	30.000	30.000	29.200	29.400	29.400	32,072
2023-02-21	31.000	31.080	29.900	30.000	30.000	41,269
2023-02-20	31.500	31.760	30.960	31.060	31.060	19,025
2023-02-17	30.980	31.440	30.940	31.280	31.280	10,121
2023-02-16	31.340	31.460	30.740	31.340	31.340	51,991
2023-02-15	31.100	31.580	30.860	31.000	31.000	29,484
2023-02-14	32.260	32.260	31.080	31.460	31.460	31,596
2023-02-13	31.320	32.020	31.140	31.280	31.280	42,184
2023-02-10	31.500	32.200	31.120	31.480	31.480	40,570
2023-02-09	32.840	32.840	31.880	31.920	31.920	40,562
2023-02-08	32.800	33.260	32.520	32.840	32.840	36,872
2023-02-07	33.540	33.540	31.900	32.360	32.360	57,368
2023-02-06	32.600	33.200	32.400	33.060	33.060	27,380
2023-02-03	33.840	33.960	32.160	32.980	32.980	43,042
2023-02-02	33.400	34.360	33.100	33.740	33.740	49,146
2023-02-01	33.540	34.380	33.140	33.140	33.140	51,655
2023-01-31	32.060	33.360	32.060	33.140	33.140	67,822
2023-01-30	34.540	34.640	32.060	32.140	32.140	121,875
2023-01-27	33.800	34.500	33.340	34.420	34.420	54,271
2023-01-26	33.940	34.300	33.300	33.720	33.720	42,111
2023-01-25	33.320	34.260	33.180	33.900	33.900	81,645
2023-01-24	32.400	33.320	32.000	33.160	33.160	92,073
2023-01-23	31.760	32.400	31.440	32.000	32.000	67,035
2023-01-20	30.600	31.420	30.380	31.100	31.100	52,446
2023-01-19	31.200	31.220	30.060	30.500	30.500	58,160
2023-01-18	30.500	31.860	30.000	31.180	31.180	76,782
2023-01-17	29.500	30.100	29.320	30.040	30.040	41,460

← NewerPage 16 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.