Grenergy Renovables S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 119.20 | 121.40 | 118.80 | 120.80 | 120.80 | 33,848 |
| 2026-04-29 | 120.60 | 123.20 | 119.20 | 119.20 | 119.20 | 36,816 |
| 2026-04-28 | 122.80 | 125.40 | 119.20 | 120.80 | 120.80 | 52,345 |
| 2026-04-27 | 123.40 | 126.00 | 122.40 | 122.80 | 122.80 | 36,086 |
| 2026-04-24 | 124.60 | 124.60 | 120.80 | 122.80 | 122.80 | 35,735 |
| 2026-04-23 | 119.80 | 124.40 | 119.00 | 124.40 | 124.40 | 37,778 |
| 2026-04-22 | 117.00 | 120.60 | 116.00 | 120.60 | 120.60 | 45,889 |
| 2026-04-21 | 117.80 | 117.80 | 115.80 | 115.80 | 115.80 | 29,669 |
| 2026-04-20 | 115.40 | 118.00 | 114.60 | 116.60 | 116.60 | 39,744 |
| 2026-04-17 | 118.80 | 119.40 | 114.00 | 115.40 | 115.40 | 74,341 |
| 2026-04-16 | 125.20 | 127.00 | 117.40 | 119.20 | 119.20 | 93,177 |
| 2026-04-15 | 122.60 | 127.20 | 122.60 | 126.60 | 126.60 | 50,089 |
| 2026-04-14 | 122.80 | 123.60 | 121.40 | 122.60 | 122.60 | 49,162 |
| 2026-04-13 | 122.00 | 124.60 | 121.40 | 121.80 | 121.80 | 42,405 |
| 2026-04-10 | 116.60 | 123.40 | 116.40 | 122.40 | 122.40 | 54,604 |
| 2026-04-09 | 114.20 | 116.80 | 114.20 | 116.60 | 116.60 | 32,266 |
| 2026-04-08 | 116.80 | 116.80 | 112.60 | 113.60 | 113.60 | 61,460 |
| 2026-04-07 | 119.60 | 119.80 | 114.00 | 114.60 | 114.60 | 40,042 |
| 2026-04-02 | 117.20 | 119.80 | 115.40 | 119.00 | 119.00 | 32,700 |
| 2026-04-01 | 115.40 | 118.80 | 113.60 | 117.20 | 117.20 | 51,064 |
| 2026-03-31 | 109.40 | 115.20 | 107.00 | 113.20 | 113.20 | 46,591 |
| 2026-03-30 | 105.60 | 110.60 | 105.00 | 110.00 | 110.00 | 57,847 |
| 2026-03-27 | 115.20 | 116.60 | 106.60 | 106.60 | 106.60 | 56,118 |
| 2026-03-26 | 114.60 | 115.60 | 112.40 | 114.00 | 114.00 | 40,027 |
| 2026-03-25 | 114.60 | 117.00 | 111.60 | 115.80 | 115.80 | 59,022 |
| 2026-03-24 | 108.00 | 114.20 | 106.00 | 112.80 | 112.80 | 59,131 |
| 2026-03-23 | 105.40 | 109.80 | 102.80 | 109.00 | 109.00 | 142,477 |
| 2026-03-20 | 109.00 | 113.40 | 108.00 | 108.40 | 108.40 | 80,581 |
| 2026-03-19 | 108.80 | 109.60 | 105.00 | 107.40 | 107.40 | 46,463 |
| 2026-03-18 | 108.80 | 111.00 | 108.00 | 109.80 | 109.80 | 39,115 |
| 2026-03-17 | 109.40 | 110.60 | 107.60 | 110.20 | 110.20 | 32,919 |
| 2026-03-16 | 106.00 | 111.00 | 104.40 | 109.00 | 109.00 | 37,310 |
| 2026-03-13 | 107.20 | 110.00 | 103.40 | 105.40 | 105.40 | 44,943 |
| 2026-03-12 | 107.00 | 107.80 | 104.40 | 107.40 | 107.40 | 44,218 |
| 2026-03-11 | 109.80 | 110.20 | 107.40 | 107.60 | 107.60 | 64,571 |
| 2026-03-10 | 107.20 | 112.40 | 106.80 | 109.80 | 109.80 | 43,780 |
| 2026-03-09 | 101.80 | 106.00 | 99.700 | 104.00 | 104.00 | 35,980 |
| 2026-03-06 | 105.00 | 109.40 | 103.00 | 105.00 | 105.00 | 56,298 |
| 2026-03-05 | 104.60 | 110.40 | 103.20 | 104.40 | 104.40 | 74,860 |
| 2026-03-04 | 98.200 | 105.00 | 96.300 | 103.00 | 103.00 | 60,514 |
| 2026-03-03 | 109.00 | 110.00 | 98.500 | 99.400 | 99.400 | 59,169 |
| 2026-03-02 | 107.40 | 111.20 | 107.20 | 109.80 | 109.80 | 49,669 |
| 2026-02-27 | 111.80 | 116.20 | 109.80 | 110.20 | 110.20 | 72,503 |
| 2026-02-26 | 111.20 | 115.60 | 110.20 | 111.40 | 111.40 | 56,000 |
| 2026-02-25 | 109.20 | 111.40 | 105.80 | 111.20 | 111.20 | 61,947 |
| 2026-02-24 | 106.60 | 109.20 | 105.00 | 109.20 | 109.20 | 34,342 |
| 2026-02-23 | 105.80 | 107.00 | 103.40 | 106.60 | 106.60 | 34,529 |
| 2026-02-20 | 103.80 | 107.00 | 103.60 | 106.00 | 106.00 | 36,780 |
| 2026-02-19 | 106.00 | 106.00 | 102.40 | 104.00 | 104.00 | 37,885 |
| 2026-02-18 | 107.40 | 108.20 | 105.80 | 107.00 | 107.00 | 33,224 |
| 2026-02-17 | 109.80 | 110.40 | 106.00 | 106.80 | 106.80 | 57,148 |
| 2026-02-16 | 107.00 | 109.00 | 105.00 | 108.80 | 108.80 | 29,194 |
| 2026-02-13 | 101.60 | 105.20 | 100.40 | 104.20 | 104.20 | 49,012 |
| 2026-02-12 | 100.00 | 105.20 | 100.00 | 101.80 | 101.80 | 63,193 |
| 2026-02-11 | 99.400 | 100.20 | 96.900 | 98.400 | 98.400 | 33,306 |
| 2026-02-10 | 97.500 | 100.40 | 96.400 | 98.800 | 98.800 | 42,607 |
| 2026-02-09 | 95.500 | 100.60 | 94.600 | 97.500 | 97.500 | 61,778 |
| 2026-02-06 | 94.200 | 94.900 | 91.600 | 94.300 | 94.300 | 48,315 |
| 2026-02-05 | 92.700 | 94.400 | 91.000 | 92.800 | 92.800 | 34,953 |
| 2026-02-04 | 94.500 | 95.600 | 91.700 | 92.600 | 92.600 | 36,310 |
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.