Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.450	25.200	24.350	25.100	25.100	43,476
2022-02-08	23.800	24.050	23.400	24.050	24.050	35,370
2022-02-07	23.950	24.050	23.150	23.500	23.500	43,895
2022-02-04	24.600	24.600	23.050	23.500	23.500	60,204
2022-02-03	25.350	25.350	23.950	24.250	24.250	34,909
2022-02-02	24.750	25.600	24.500	25.300	25.300	26,460
2022-02-01	25.200	25.800	24.900	24.950	24.950	43,161
2022-01-31	24.800	25.350	24.750	25.100	25.100	82,426
2022-01-28	25.350	25.350	24.600	25.100	25.100	33,872
2022-01-27	25.850	25.850	24.850	24.950	24.950	46,448
2022-01-26	25.200	25.950	25.150	25.850	25.850	26,274
2022-01-25	25.600	25.950	25.150	25.150	25.150	23,284
2022-01-24	26.500	26.600	25.200	25.650	25.650	50,349
2022-01-21	27.400	27.550	26.450	26.800	26.800	31,498
2022-01-20	26.950	27.750	26.950	27.600	27.600	45,011
2022-01-19	26.450	27.200	26.100	26.550	26.550	34,503
2022-01-18	27.000	27.300	26.000	26.750	26.750	54,202
2022-01-17	28.200	28.200	26.950	27.000	27.000	42,625
2022-01-14	28.150	28.300	27.550	27.950	27.950	26,786
2022-01-13	27.400	28.700	27.400	28.150	28.150	44,093
2022-01-12	27.500	27.700	27.300	27.400	27.400	26,571
2022-01-11	27.150	28.050	27.050	27.500	27.500	43,284
2022-01-10	27.250	27.600	26.900	26.900	26.900	34,252
2022-01-07	27.750	27.750	26.750	27.100	27.100	46,141
2022-01-06	28.750	28.750	27.050	27.050	27.050	95,200
2022-01-05	29.200	29.200	28.600	28.700	28.700	24,891
2022-01-04	29.250	29.600	28.850	28.850	28.850	49,521
2022-01-03	29.850	29.900	29.200	29.300	29.300	40,129
2021-12-30	28.300	29.050	28.300	29.000	29.000	32,941
2021-12-29	28.700	28.900	28.300	28.600	28.600	28,612
2021-12-28	29.950	29.950	28.650	28.700	28.700	42,011
2021-12-27	29.750	30.200	29.350	29.500	29.500	41,981
2021-12-23	30.150	30.200	29.500	30.000	30.000	18,132
2021-12-22	28.550	30.200	28.550	30.150	30.150	32,430
2021-12-21	29.200	29.250	28.150	28.550	28.550	52,453
2021-12-20	30.000	30.050	28.850	28.850	28.850	38,430
2021-12-17	29.000	30.450	29.000	30.450	30.450	111,817
2021-12-16	28.700	30.650	28.700	29.500	29.500	65,883
2021-12-15	29.300	29.650	28.800	28.900	28.900	29,186
2021-12-14	28.950	30.100	28.550	29.300	29.300	44,686
2021-12-13	30.200	30.200	29.050	29.400	29.400	36,752
2021-12-10	30.850	30.850	29.600	29.600	29.600	28,073
2021-12-09	30.500	31.400	30.350	31.000	31.000	28,916
2021-12-08	31.000	31.200	30.400	30.900	30.900	34,236
2021-12-07	29.050	30.700	29.050	30.500	30.500	50,566
2021-12-06	29.950	29.950	28.850	29.650	29.650	32,459
2021-12-03	30.000	30.400	28.800	28.800	28.800	54,219
2021-12-02	30.600	30.600	29.600	30.150	30.150	90,966
2021-12-01	30.650	31.500	30.150	31.350	31.350	50,100
2021-11-30	30.400	31.200	30.000	31.200	31.200	73,095
2021-11-29	30.000	31.050	29.850	30.750	30.750	57,491
2021-11-26	31.000	31.000	29.950	30.050	30.050	43,937
2021-11-25	31.400	31.450	30.250	31.050	31.050	36,094
2021-11-24	30.900	32.000	30.600	31.000	31.000	48,154
2021-11-23	31.600	31.900	30.800	30.900	30.900	45,595
2021-11-22	30.700	31.850	30.700	31.600	31.600	42,436
2021-11-19	31.800	32.150	30.450	31.150	31.150	50,051
2021-11-18	32.800	32.800	31.800	31.800	31.800	32,611
2021-11-17	33.050	33.050	31.850	32.250	32.250	35,237
2021-11-16	31.900	33.150	31.900	32.750	32.750	32,876

← NewerPage 21 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.