Grenergy Renovables S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 76.900 | 78.900 | 74.900 | 75.600 | 75.600 | 53,832 |
| 2025-11-06 | 78.200 | 78.800 | 76.500 | 77.100 | 77.100 | 41,975 |
| 2025-11-05 | 77.800 | 78.600 | 76.900 | 78.100 | 78.100 | 51,141 |
| 2025-11-04 | 75.200 | 77.600 | 74.400 | 77.600 | 77.600 | 42,961 |
| 2025-11-03 | 75.100 | 76.800 | 74.900 | 75.400 | 75.400 | 47,963 |
| 2025-10-31 | 76.100 | 76.200 | 73.500 | 74.800 | 74.800 | 46,953 |
| 2025-10-30 | 75.900 | 76.500 | 74.800 | 76.000 | 76.000 | 39,640 |
| 2025-10-29 | 76.800 | 77.200 | 75.400 | 76.100 | 76.100 | 54,540 |
| 2025-10-28 | 75.400 | 77.500 | 74.400 | 76.800 | 76.800 | 76,742 |
| 2025-10-27 | 75.500 | 76.200 | 74.900 | 75.600 | 75.600 | 43,951 |
| 2025-10-24 | 73.700 | 75.500 | 71.900 | 74.900 | 74.900 | 55,459 |
| 2025-10-23 | 72.300 | 74.100 | 71.800 | 73.200 | 73.200 | 103,019 |
| 2025-10-22 | 69.600 | 76.700 | 69.600 | 71.700 | 71.700 | 131,776 |
| 2025-10-21 | 69.000 | 70.300 | 68.300 | 69.200 | 69.200 | 34,045 |
| 2025-10-20 | 69.100 | 70.400 | 68.500 | 68.900 | 68.900 | 28,559 |
| 2025-10-17 | 69.100 | 69.100 | 67.200 | 68.800 | 68.800 | 36,968 |
| 2025-10-16 | 69.700 | 70.400 | 68.800 | 69.200 | 69.200 | 27,942 |
| 2025-10-15 | 72.000 | 72.400 | 69.500 | 69.600 | 69.600 | 40,220 |
| 2025-10-14 | 72.300 | 72.300 | 70.500 | 71.500 | 71.500 | 33,292 |
| 2025-10-13 | 72.400 | 73.600 | 70.700 | 72.300 | 72.300 | 44,881 |
| 2025-10-10 | 71.000 | 72.200 | 70.200 | 72.000 | 72.000 | 41,943 |
| 2025-10-09 | 70.000 | 71.300 | 69.400 | 71.200 | 71.200 | 32,521 |
| 2025-10-08 | 69.000 | 71.100 | 68.700 | 70.300 | 70.300 | 45,890 |
| 2025-10-07 | 69.600 | 71.400 | 67.800 | 68.700 | 68.700 | 48,813 |
| 2025-10-06 | 67.500 | 69.800 | 67.500 | 69.200 | 69.200 | 59,966 |
| 2025-10-03 | 67.000 | 67.700 | 66.300 | 67.500 | 67.500 | 39,679 |
| 2025-10-02 | 66.200 | 67.000 | 64.800 | 66.600 | 66.600 | 41,338 |
| 2025-10-01 | 64.200 | 67.300 | 64.100 | 66.100 | 66.100 | 53,082 |
| 2025-09-30 | 66.100 | 66.200 | 63.900 | 64.300 | 64.300 | 60,361 |
| 2025-09-29 | 65.400 | 66.800 | 64.700 | 66.500 | 66.500 | 42,387 |
| 2025-09-26 | 66.000 | 66.600 | 64.100 | 65.000 | 65.000 | 56,868 |
| 2025-09-25 | 70.300 | 70.300 | 64.300 | 66.000 | 66.000 | 183,013 |
| 2025-09-24 | 69.100 | 69.800 | 68.700 | 69.400 | 69.400 | 27,592 |
| 2025-09-23 | 70.300 | 71.900 | 68.900 | 68.900 | 68.900 | 91,889 |
| 2025-09-22 | 68.200 | 70.600 | 68.200 | 69.800 | 69.800 | 52,024 |
| 2025-09-19 | 70.000 | 70.500 | 68.200 | 68.700 | 68.700 | 363,782 |
| 2025-09-18 | 68.500 | 69.600 | 68.200 | 69.600 | 69.600 | 34,433 |
| 2025-09-17 | 67.500 | 68.300 | 66.200 | 68.000 | 68.000 | 43,791 |
| 2025-09-16 | 68.900 | 69.100 | 67.000 | 67.000 | 67.000 | 24,376 |
| 2025-09-15 | 68.100 | 69.200 | 67.700 | 68.900 | 68.900 | 29,780 |
| 2025-09-12 | 68.900 | 69.100 | 67.100 | 67.900 | 67.900 | 27,843 |
| 2025-09-11 | 69.800 | 69.800 | 68.800 | 69.300 | 69.300 | 34,908 |
| 2025-09-10 | 68.500 | 70.000 | 67.500 | 69.600 | 69.600 | 44,218 |
| 2025-09-09 | 71.400 | 71.600 | 67.200 | 67.800 | 67.800 | 66,031 |
| 2025-09-08 | 70.800 | 71.900 | 70.400 | 71.100 | 71.100 | 18,640 |
| 2025-09-05 | 71.400 | 72.100 | 70.300 | 70.800 | 70.800 | 27,499 |
| 2025-09-04 | 72.100 | 73.400 | 70.300 | 70.300 | 70.300 | 51,456 |
| 2025-09-03 | 71.900 | 72.500 | 69.700 | 72.000 | 72.000 | 69,383 |
| 2025-09-02 | 69.900 | 72.900 | 69.500 | 69.900 | 69.900 | 114,542 |
| 2025-09-01 | 67.300 | 68.400 | 65.700 | 67.600 | 67.600 | 62,704 |
| 2025-08-29 | 65.400 | 66.400 | 64.700 | 65.400 | 65.400 | 40,059 |
| 2025-08-28 | 63.900 | 65.300 | 63.300 | 65.000 | 65.000 | 50,406 |
| 2025-08-27 | 62.400 | 63.600 | 61.900 | 63.100 | 63.100 | 32,366 |
| 2025-08-26 | 61.000 | 62.600 | 60.700 | 61.500 | 61.500 | 72,457 |
| 2025-08-25 | 62.400 | 62.700 | 60.800 | 60.800 | 60.800 | 30,506 |
| 2025-08-22 | 61.400 | 63.500 | 61.400 | 63.300 | 63.300 | 22,690 |
| 2025-08-21 | 61.400 | 62.800 | 61.400 | 62.300 | 62.300 | 15,774 |
| 2025-08-20 | 63.500 | 63.500 | 62.300 | 62.600 | 62.600 | 11,225 |
| 2025-08-19 | 62.700 | 63.200 | 62.000 | 63.000 | 63.000 | 31,429 |
| 2025-08-18 | 61.700 | 63.400 | 61.700 | 63.200 | 63.200 | 19,092 |
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.