Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	34.000	34.540	33.020	34.020	34.020	28,640
2022-05-05	34.860	36.420	33.840	34.000	34.000	49,752
2022-05-04	33.720	34.840	33.720	34.340	34.340	18,999
2022-05-03	34.600	34.780	33.840	34.300	34.300	23,030
2022-05-02	34.800	34.800	34.040	34.100	34.100	17,733
2022-04-29	34.140	35.000	34.120	34.340	34.340	20,884
2022-04-28	33.200	35.400	33.200	34.740	34.740	37,060
2022-04-27	33.800	34.120	32.920	33.440	33.440	44,201
2022-04-26	33.120	33.200	32.300	33.000	33.000	40,065
2022-04-25	33.100	33.980	32.660	33.040	33.040	51,633
2022-04-22	34.280	35.000	33.920	33.920	33.920	32,950
2022-04-21	35.800	37.840	34.820	34.820	34.820	129,576
2022-04-20	34.180	35.760	34.180	35.520	35.520	84,615
2022-04-19	34.800	35.160	33.800	34.660	34.660	130,716
2022-04-14	35.340	35.980	34.960	35.860	35.860	38,970
2022-04-13	36.000	36.000	35.320	35.380	35.380	36,656
2022-04-12	35.300	35.900	34.760	35.900	35.900	44,352
2022-04-11	35.180	35.600	34.420	35.300	35.300	39,166
2022-04-08	33.900	35.120	33.780	35.120	35.120	55,878
2022-04-07	35.160	36.000	33.420	34.380	34.380	96,713
2022-04-06	35.000	35.360	34.340	35.180	35.180	48,255
2022-04-05	34.180	35.480	33.880	35.100	35.100	74,658
2022-04-04	33.920	34.860	33.560	34.060	34.060	33,343
2022-04-01	34.000	34.840	33.400	34.380	34.380	44,078
2022-03-31	33.200	34.350	32.800	34.100	34.100	72,831
2022-03-30	33.150	33.200	32.250	32.900	32.900	74,860
2022-03-29	32.950	33.700	32.400	33.100	33.100	68,787
2022-03-28	31.900	33.650	31.250	33.100	33.100	87,495
2022-03-25	31.750	31.900	30.750	31.000	31.000	39,786
2022-03-24	31.000	31.600	30.600	31.600	31.600	27,122
2022-03-23	31.400	31.800	30.350	31.000	31.000	32,092
2022-03-22	30.050	31.500	30.050	31.400	31.400	42,137
2022-03-21	29.200	30.550	29.200	30.200	30.200	30,725
2022-03-18	29.300	30.850	29.250	30.600	30.600	71,412
2022-03-17	30.200	30.650	29.250	29.400	29.400	59,982
2022-03-16	30.100	30.100	29.350	29.900	29.900	34,845
2022-03-15	28.800	30.100	28.200	29.850	29.850	48,886
2022-03-14	30.350	31.200	28.900	28.900	28.900	81,997
2022-03-11	31.100	32.000	30.200	30.950	30.950	94,075
2022-03-10	30.750	31.100	29.800	30.500	30.500	76,439
2022-03-09	29.600	31.500	29.200	30.300	30.300	127,212
2022-03-08	28.250	29.400	27.600	29.400	29.400	115,582
2022-03-07	24.000	27.000	24.000	27.000	27.000	49,574
2022-03-04	26.450	26.600	25.050	25.100	25.100	32,311
2022-03-03	27.200	27.250	26.100	26.450	26.450	27,753
2022-03-02	26.850	27.950	26.800	27.350	27.350	48,586
2022-03-01	26.900	28.100	26.800	27.450	27.450	62,329
2022-02-28	25.000	28.100	25.000	28.100	28.100	93,472
2022-02-25	26.950	26.950	24.750	25.400	25.400	112,486
2022-02-24	22.750	25.800	22.050	25.800	25.800	80,322
2022-02-23	23.100	23.600	22.750	23.350	23.350	43,140
2022-02-22	22.300	23.450	21.800	22.400	22.400	33,137
2022-02-21	23.200	23.200	22.500	22.500	22.500	22,442
2022-02-18	23.200	24.200	23.150	23.150	23.150	27,167
2022-02-17	23.450	24.100	23.250	23.600	23.600	24,638
2022-02-16	23.500	24.150	23.400	23.600	23.600	21,185
2022-02-15	22.700	23.850	22.700	23.650	23.650	24,504
2022-02-14	23.200	23.250	22.350	23.000	23.000	48,399
2022-02-11	24.700	24.700	23.750	23.750	23.750	29,613
2022-02-10	25.500	25.700	23.700	24.500	24.500	34,884

← NewerPage 20 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.