Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	37.380	39.660	37.380	38.640	38.640	47,939
2022-07-28	36.380	37.920	36.280	37.760	37.760	47,178
2022-07-27	34.200	36.340	34.200	36.200	36.200	18,961
2022-07-26	35.400	36.020	34.940	35.860	35.860	29,847
2022-07-25	33.900	35.020	33.900	34.600	34.600	31,459
2022-07-22	32.700	34.580	32.700	34.320	34.320	44,654
2022-07-21	33.700	33.980	32.720	33.000	33.000	46,964
2022-07-20	33.700	34.680	33.700	33.980	33.980	46,870
2022-07-19	33.900	35.040	33.900	34.140	34.140	31,228
2022-07-18	33.720	35.140	33.700	34.800	34.800	53,366
2022-07-15	35.500	35.500	33.500	33.500	33.500	40,707
2022-07-14	35.500	35.500	34.200	34.820	34.820	30,487
2022-07-13	35.640	35.820	34.440	35.060	35.060	45,094
2022-07-12	36.060	37.180	35.600	35.640	35.640	51,920
2022-07-11	35.500	37.060	35.260	36.640	36.640	56,693
2022-07-08	34.640	35.620	34.540	35.260	35.260	32,039
2022-07-07	34.520	35.000	33.980	34.880	34.880	39,398
2022-07-06	32.680	34.100	32.680	33.720	33.720	44,745
2022-07-05	34.020	34.980	33.400	33.460	33.460	43,191
2022-07-04	34.420	34.780	33.800	34.440	34.440	29,837
2022-07-01	34.480	34.740	33.400	34.560	34.560	60,041
2022-06-30	34.500	34.500	33.140	33.880	33.880	212,785
2022-06-29	33.520	35.160	32.200	34.000	34.000	265,871
2022-06-28	36.640	38.100	36.640	37.240	37.240	37,880
2022-06-27	38.060	38.060	36.560	37.460	37.460	60,511
2022-06-24	37.840	37.860	37.100	37.540	37.540	50,060
2022-06-23	37.880	37.880	36.000	37.040	37.040	47,704
2022-06-22	38.000	38.000	36.320	37.100	37.100	74,833
2022-06-21	38.640	38.760	37.300	37.980	37.980	45,541
2022-06-20	38.600	39.800	38.600	39.060	39.060	24,046
2022-06-17	37.680	39.340	36.960	39.000	39.000	210,680
2022-06-16	39.400	39.440	37.020	37.100	37.100	82,643
2022-06-15	36.560	38.800	36.560	38.560	38.560	55,371
2022-06-14	36.800	38.160	36.800	36.980	36.980	58,984
2022-06-13	38.000	38.000	36.720	37.120	37.120	115,835
2022-06-10	39.420	40.500	37.760	37.760	37.760	78,182
2022-06-09	40.300	41.200	40.080	40.080	40.080	51,960
2022-06-08	40.000	40.780	39.420	39.920	39.920	45,471
2022-06-07	40.360	42.260	40.360	40.900	40.900	54,053
2022-06-06	40.880	41.540	40.620	41.000	41.000	44,860
2022-06-03	41.540	42.000	40.720	40.880	40.880	25,602
2022-06-02	40.580	41.840	40.240	41.780	41.780	51,032
2022-06-01	39.400	40.480	38.620	40.180	40.180	33,192
2022-05-31	38.500	39.420	38.500	39.120	39.120	60,307
2022-05-30	39.640	40.400	38.540	38.760	38.760	43,925
2022-05-27	42.100	42.260	39.600	39.800	39.800	82,649
2022-05-26	40.700	42.320	40.700	42.180	42.180	79,188
2022-05-25	39.680	41.020	38.100	41.020	41.020	151,916
2022-05-24	37.100	39.700	36.880	39.280	39.280	130,074
2022-05-23	37.360	38.000	36.800	37.100	37.100	36,271
2022-05-20	37.260	37.360	36.100	36.900	36.900	50,342
2022-05-19	36.260	36.700	35.700	36.620	36.620	43,442
2022-05-18	35.500	37.680	35.460	36.900	36.900	101,418
2022-05-17	34.260	35.800	34.260	35.200	35.200	38,175
2022-05-16	32.500	34.260	32.380	34.140	34.140	40,525
2022-05-13	32.480	32.500	31.240	32.500	32.500	37,474
2022-05-12	33.320	34.060	32.020	32.140	32.140	66,953
2022-05-11	34.700	34.980	33.520	34.440	34.440	79,211
2022-05-10	33.600	34.480	33.600	34.000	34.000	49,245
2022-05-09	33.660	34.020	33.540	33.700	33.700	42,815

← NewerPage 19 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.