Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	29.720	29.720	28.860	29.240	29.240	53,713
2023-01-13	28.940	29.680	28.760	29.300	29.300	69,606
2023-01-12	28.400	29.040	28.240	28.820	28.820	74,830
2023-01-11	27.060	28.300	26.900	28.300	28.300	102,129
2023-01-10	26.800	27.440	26.780	26.900	26.900	58,681
2023-01-09	26.660	27.240	26.380	27.000	27.000	86,329
2023-01-06	26.520	27.000	26.400	26.740	26.740	63,277
2023-01-05	27.060	27.240	26.420	26.460	26.460	53,175
2023-01-04	27.300	27.620	26.780	27.180	27.180	53,921
2023-01-03	28.540	28.620	27.200	27.300	27.300	78,686
2023-01-02	29.000	29.000	27.700	28.460	28.460	73,169
2022-12-30	28.420	28.620	27.720	27.720	27.720	23,289
2022-12-29	28.140	28.840	27.940	28.740	28.740	31,741
2022-12-28	28.560	28.560	27.940	28.380	28.380	22,657
2022-12-27	28.240	28.900	28.240	28.540	28.540	17,054
2022-12-23	28.700	28.700	28.080	28.260	28.260	11,395
2022-12-22	28.820	29.200	28.400	28.560	28.560	17,189
2022-12-21	29.000	29.000	28.580	28.880	28.880	27,396
2022-12-20	28.920	28.920	27.580	28.500	28.500	37,832
2022-12-19	30.060	30.060	29.200	29.260	29.260	26,298
2022-12-16	30.000	30.440	28.960	29.760	29.760	117,939
2022-12-15	30.540	30.540	29.580	30.080	30.080	28,153
2022-12-14	29.720	30.500	29.720	30.300	30.300	18,317
2022-12-13	29.580	30.700	29.380	30.180	30.180	38,492
2022-12-12	29.320	29.560	28.800	29.480	29.480	32,791
2022-12-09	29.660	29.700	28.960	29.200	29.200	31,753
2022-12-08	30.300	30.320	29.500	29.520	29.520	27,954
2022-12-07	30.160	30.460	29.840	30.240	30.240	49,296
2022-12-06	31.560	31.560	30.260	30.260	30.260	28,787
2022-12-05	30.300	31.680	30.300	31.300	31.300	45,084
2022-12-02	31.680	31.680	30.240	30.580	30.580	65,158
2022-12-01	33.160	33.380	31.700	31.700	31.700	67,726
2022-11-30	31.980	33.360	31.980	32.660	32.660	102,452
2022-11-29	31.500	32.460	31.320	32.180	32.180	93,945
2022-11-28	32.000	32.420	31.500	31.760	31.760	76,154
2022-11-25	32.360	32.840	31.840	32.240	32.240	54,012
2022-11-24	31.940	32.500	31.600	32.040	32.040	40,674
2022-11-23	31.320	32.300	31.100	32.080	32.080	38,369
2022-11-22	31.160	31.440	29.360	31.080	31.080	80,457
2022-11-21	33.260	33.480	31.140	31.200	31.200	72,663
2022-11-18	33.600	33.660	32.700	33.020	33.020	28,933
2022-11-17	33.800	33.800	32.700	33.680	33.680	105,759
2022-11-16	33.060	33.900	32.720	33.000	33.000	36,092
2022-11-15	32.800	33.480	32.200	33.480	33.480	62,661
2022-11-14	33.260	33.260	31.900	32.160	32.160	20,066
2022-11-11	33.000	33.460	32.000	32.360	32.360	30,339
2022-11-10	30.980	32.900	30.520	32.840	32.840	45,655
2022-11-09	32.980	32.980	31.120	31.360	31.360	25,949
2022-11-08	32.100	32.980	31.980	32.320	32.320	38,938
2022-11-07	31.420	32.600	31.420	32.040	32.040	35,208
2022-11-04	31.400	32.200	30.800	31.860	31.860	39,223
2022-11-03	30.640	31.520	30.400	31.080	31.080	39,034
2022-11-02	31.500	31.600	30.380	31.100	31.100	41,127
2022-11-01	31.020	32.040	31.020	31.260	31.260	37,685
2022-10-31	31.600	32.100	30.800	31.200	31.200	49,856
2022-10-28	30.800	31.420	30.300	31.340	31.340	38,514
2022-10-27	30.140	31.080	29.200	30.760	30.760	33,072
2022-10-26	29.160	30.000	28.960	29.760	29.760	43,203
2022-10-25	28.980	29.660	28.420	29.360	29.360	49,201
2022-10-24	28.600	29.080	28.000	28.580	28.580	32,307

← NewerPage 17 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.