Grenergy Renovables S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 106.00 | 106.00 | 103.20 | 104.40 | 104.40 | 39,179 |
| 2026-07-23 | 104.00 | 108.80 | 103.80 | 103.80 | 103.80 | 111,750 |
| 2026-07-22 | 105.40 | 106.80 | 104.20 | 104.20 | 104.20 | 40,927 |
| 2026-07-21 | 101.60 | 105.00 | 101.60 | 104.40 | 104.40 | 34,811 |
| 2026-07-20 | 100.00 | 102.60 | 100.00 | 101.80 | 101.80 | 34,291 |
| 2026-07-17 | 100.60 | 101.60 | 98.500 | 100.40 | 100.40 | 39,407 |
| 2026-07-16 | 103.80 | 103.80 | 99.700 | 101.40 | 101.40 | 53,724 |
| 2026-07-15 | 104.40 | 105.60 | 103.00 | 103.80 | 103.80 | 37,162 |
| 2026-07-14 | 103.00 | 105.40 | 102.60 | 105.00 | 105.00 | 48,140 |
| 2026-07-13 | 104.20 | 106.00 | 103.00 | 103.60 | 103.60 | 33,610 |
| 2026-07-10 | 103.80 | 105.80 | 103.80 | 105.40 | 105.40 | 47,371 |
| 2026-07-09 | 104.20 | 104.80 | 101.80 | 104.40 | 104.40 | 41,432 |
| 2026-07-08 | 106.60 | 107.80 | 102.60 | 102.60 | 102.60 | 69,197 |
| 2026-07-07 | 111.00 | 111.00 | 106.20 | 107.00 | 107.00 | 48,194 |
| 2026-07-06 | 112.40 | 112.40 | 107.20 | 110.80 | 110.80 | 56,495 |
| 2026-07-03 | 112.00 | 113.80 | 111.80 | 113.20 | 113.20 | 30,427 |
| 2026-07-02 | 110.80 | 112.40 | 107.80 | 111.80 | 111.80 | 48,673 |
| 2026-07-01 | 114.80 | 115.60 | 109.40 | 111.00 | 111.00 | 47,723 |
| 2026-06-30 | 115.20 | 117.20 | 114.20 | 114.80 | 114.80 | 57,215 |
| 2026-06-29 | 112.60 | 118.40 | 112.40 | 113.40 | 113.40 | 51,510 |
| 2026-06-26 | 113.40 | 113.40 | 111.00 | 112.60 | 112.60 | 41,374 |
| 2026-06-25 | 109.60 | 113.60 | 108.00 | 113.20 | 113.20 | 62,468 |
| 2026-06-24 | 109.20 | 110.00 | 106.60 | 108.80 | 108.80 | 49,825 |
| 2026-06-23 | 110.60 | 110.60 | 107.00 | 109.60 | 109.60 | 56,706 |
| 2026-06-22 | 110.00 | 111.80 | 107.00 | 111.80 | 111.80 | 77,682 |
| 2026-06-19 | 109.00 | 110.60 | 106.40 | 109.80 | 109.80 | 97,399 |
| 2026-06-18 | 114.00 | 114.20 | 108.80 | 109.80 | 109.80 | 97,106 |
| 2026-06-17 | 113.80 | 115.20 | 110.80 | 114.80 | 114.80 | 82,457 |
| 2026-06-16 | 116.60 | 117.00 | 112.60 | 115.00 | 115.00 | 48,747 |
| 2026-06-15 | 121.40 | 122.00 | 115.20 | 116.00 | 116.00 | 48,685 |
| 2026-06-12 | 120.60 | 121.80 | 117.80 | 120.00 | 120.00 | 62,338 |
| 2026-06-11 | 122.60 | 122.60 | 118.40 | 119.60 | 119.60 | 74,246 |
| 2026-06-10 | 123.40 | 125.40 | 119.40 | 119.80 | 119.80 | 46,620 |
| 2026-06-09 | 124.60 | 128.60 | 122.00 | 124.20 | 124.20 | 51,305 |
| 2026-06-08 | 129.20 | 129.20 | 125.40 | 125.40 | 125.40 | 32,636 |
| 2026-06-05 | 124.60 | 130.80 | 124.60 | 127.60 | 127.60 | 50,224 |
| 2026-06-04 | 125.00 | 127.40 | 120.60 | 125.20 | 125.20 | 38,046 |
| 2026-06-03 | 122.80 | 129.80 | 121.80 | 126.80 | 126.80 | 32,585 |
| 2026-06-02 | 123.40 | 124.20 | 119.40 | 123.40 | 123.40 | 44,028 |
| 2026-06-01 | 124.80 | 126.40 | 122.80 | 124.20 | 124.20 | 40,970 |
| 2026-05-29 | 127.00 | 127.60 | 123.00 | 123.00 | 123.00 | 71,283 |
| 2026-05-28 | 119.00 | 132.00 | 119.00 | 127.00 | 127.00 | 91,157 |
| 2026-05-27 | 134.00 | 136.60 | 117.00 | 120.00 | 120.00 | 178,681 |
| 2026-05-26 | 131.20 | 135.00 | 129.20 | 135.00 | 135.00 | 50,352 |
| 2026-05-25 | 130.20 | 131.80 | 129.80 | 131.20 | 131.20 | 23,757 |
| 2026-05-22 | 128.00 | 131.00 | 127.40 | 129.80 | 129.80 | 29,924 |
| 2026-05-21 | 124.80 | 129.40 | 121.00 | 129.40 | 129.40 | 55,498 |
| 2026-05-20 | 121.20 | 125.40 | 121.20 | 124.80 | 124.80 | 33,914 |
| 2026-05-19 | 121.40 | 124.20 | 118.00 | 120.20 | 120.20 | 49,329 |
| 2026-05-18 | 116.60 | 121.60 | 115.40 | 121.00 | 121.00 | 41,813 |
| 2026-05-15 | 122.20 | 122.20 | 116.60 | 118.00 | 118.00 | 47,695 |
| 2026-05-14 | 122.40 | 122.80 | 119.80 | 122.00 | 122.00 | 19,043 |
| 2026-05-13 | 121.40 | 123.60 | 119.00 | 122.00 | 122.00 | 26,111 |
| 2026-05-12 | 123.20 | 123.80 | 118.80 | 119.40 | 119.40 | 24,087 |
| 2026-05-11 | 121.20 | 124.40 | 120.20 | 124.20 | 124.20 | 24,850 |
| 2026-05-08 | 121.80 | 122.60 | 119.80 | 120.60 | 120.60 | 37,454 |
| 2026-05-07 | 123.80 | 123.80 | 121.40 | 123.00 | 123.00 | 30,504 |
| 2026-05-06 | 123.40 | 123.60 | 118.00 | 123.60 | 123.60 | 51,879 |
| 2026-05-05 | 121.00 | 122.80 | 119.80 | 122.20 | 122.20 | 28,374 |
| 2026-05-04 | 123.60 | 123.60 | 119.20 | 120.00 | 120.00 | 32,867 |
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.