Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	29.700	30.280	27.940	28.080	28.080	164,187
2022-10-20	27.720	29.900	27.160	29.180	29.180	119,315
2022-10-19	29.200	29.500	28.080	28.180	28.180	138,192
2022-10-18	28.120	29.040	27.820	28.620	28.620	132,206
2022-10-17	27.500	27.620	26.380	27.360	27.360	58,508
2022-10-14	27.000	27.900	26.800	27.440	27.440	43,928
2022-10-13	26.620	26.840	25.800	26.300	26.300	49,995
2022-10-12	27.380	27.600	26.620	27.280	27.280	54,816
2022-10-11	28.000	28.200	26.880	27.600	27.600	60,503
2022-10-10	26.940	28.320	26.940	28.140	28.140	38,985
2022-10-07	30.440	30.480	28.600	28.940	28.940	56,769
2022-10-06	30.760	31.300	30.440	30.800	30.800	41,941
2022-10-05	30.220	30.980	30.220	30.760	30.760	25,361
2022-10-04	30.400	31.260	30.080	31.000	31.000	42,935
2022-10-03	29.800	30.560	29.260	30.060	30.060	42,233
2022-09-30	30.000	31.400	30.000	31.100	31.100	58,585
2022-09-29	29.700	30.840	28.800	30.180	30.180	54,221
2022-09-28	30.640	30.640	28.840	28.940	28.940	44,407
2022-09-27	30.800	31.500	29.840	30.680	30.680	66,070
2022-09-26	31.440	32.000	30.120	31.200	31.200	58,006
2022-09-23	33.220	33.220	30.520	32.120	32.120	82,812
2022-09-22	34.700	35.100	32.660	32.840	32.840	55,996
2022-09-21	35.700	36.000	34.700	35.560	35.560	36,121
2022-09-20	36.500	37.100	34.520	35.500	35.500	38,367
2022-09-19	38.480	38.480	36.360	36.480	36.480	31,150
2022-09-16	37.360	38.900	37.340	38.460	38.460	82,418
2022-09-15	36.240	38.100	36.240	37.760	37.760	41,329
2022-09-14	36.580	37.300	36.220	36.220	36.220	34,642
2022-09-13	37.100	37.100	36.140	36.180	36.180	31,794
2022-09-12	37.200	37.200	35.960	36.020	36.020	30,826
2022-09-09	37.200	37.200	36.200	36.540	36.540	28,274
2022-09-08	35.540	37.020	35.540	36.700	36.700	34,461
2022-09-07	33.600	36.280	33.600	36.000	36.000	35,198
2022-09-06	35.260	35.260	33.900	34.240	34.240	21,640
2022-09-05	33.960	34.500	33.380	34.500	34.500	28,868
2022-09-02	36.200	36.200	34.520	34.700	34.700	41,967
2022-09-01	36.000	36.860	35.420	35.920	35.920	29,198
2022-08-31	36.540	36.720	35.380	36.000	36.000	33,836
2022-08-30	36.740	37.460	36.320	36.380	36.380	21,886
2022-08-29	37.600	37.960	36.460	36.740	36.740	27,175
2022-08-26	38.700	39.140	38.000	38.260	38.260	21,546
2022-08-25	39.020	39.400	38.800	39.000	39.000	25,412
2022-08-24	38.300	39.360	37.640	39.180	39.180	35,231
2022-08-23	37.800	38.300	37.020	38.000	38.000	28,904
2022-08-22	37.800	37.800	35.900	37.500	37.500	31,892
2022-08-19	38.180	38.180	37.100	37.560	37.560	19,409
2022-08-18	38.500	38.980	37.620	37.980	37.980	21,653
2022-08-17	39.360	39.360	38.600	39.040	39.040	18,708
2022-08-16	39.000	39.400	38.280	39.220	39.220	24,239
2022-08-15	38.060	39.360	38.060	39.000	39.000	28,249
2022-08-12	39.520	39.520	37.860	38.300	38.300	27,880
2022-08-11	39.420	39.600	38.720	39.040	39.040	24,801
2022-08-10	38.700	39.260	38.500	38.820	38.820	30,873
2022-08-09	39.540	39.540	38.480	38.800	38.800	25,871
2022-08-08	38.400	39.300	38.000	39.200	39.200	36,996
2022-08-05	38.000	38.960	37.700	38.180	38.180	25,867
2022-08-04	38.000	38.120	36.980	38.060	38.060	31,573
2022-08-03	37.280	38.280	36.900	37.400	37.400	25,219
2022-08-02	36.500	37.300	34.600	37.100	37.100	80,683
2022-08-01	39.740	39.740	36.720	36.780	36.780	27,192

← NewerPage 18 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.