Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	62.100	62.100	61.000	62.000	62.000	20,156
2025-08-14	61.100	61.500	60.600	61.400	61.400	31,831
2025-08-13	61.600	62.500	60.900	61.200	61.200	21,037
2025-08-12	61.400	62.200	61.300	61.500	61.500	26,342
2025-08-11	61.500	61.500	60.300	61.400	61.400	38,994
2025-08-08	64.000	64.000	61.900	62.000	62.000	31,462
2025-08-07	62.000	64.200	61.900	63.100	63.100	39,461
2025-08-06	63.100	64.900	63.100	63.900	63.900	36,026
2025-08-05	63.400	64.400	62.700	64.200	64.200	24,567
2025-08-04	63.800	64.200	62.400	63.200	63.200	36,942
2025-08-01	64.400	64.700	63.200	63.800	63.800	40,833
2025-07-31	65.500	66.000	64.700	64.900	64.900	47,503
2025-07-30	64.200	65.500	64.200	65.300	65.300	39,513
2025-07-29	64.900	65.800	64.200	64.700	64.700	31,373
2025-07-28	66.300	66.500	64.200	64.600	64.600	32,542
2025-07-25	64.800	66.200	64.600	66.100	66.100	44,221
2025-07-24	66.200	66.700	64.800	65.100	65.100	47,011
2025-07-23	66.500	66.600	64.400	66.400	66.400	55,543
2025-07-22	66.400	66.900	65.900	66.300	66.300	68,721
2025-07-21	67.800	68.300	66.000	66.600	66.600	46,727
2025-07-18	65.100	68.500	65.100	67.800	67.800	52,307
2025-07-17	65.400	65.800	65.100	65.500	65.500	38,925
2025-07-16	65.800	65.900	65.200	65.300	65.300	47,510
2025-07-15	65.200	66.000	64.700	65.400	65.400	59,335
2025-07-14	64.400	65.100	64.100	65.100	65.100	27,665
2025-07-11	64.600	65.400	64.500	65.200	65.200	37,099
2025-07-10	66.600	66.600	64.600	65.100	65.100	30,808
2025-07-09	66.400	66.700	65.300	66.100	66.100	60,974
2025-07-08	66.200	66.600	64.600	66.000	66.000	56,719
2025-07-07	65.000	66.700	64.600	65.500	65.500	70,650
2025-07-04	64.100	66.000	62.500	65.000	65.000	79,698
2025-07-03	63.400	64.200	62.300	64.000	64.000	62,671
2025-07-02	64.700	66.200	62.000	63.000	63.000	60,357
2025-07-01	61.600	62.600	61.000	62.600	62.600	54,146
2025-06-30	61.100	62.200	60.600	61.500	61.500	51,337
2025-06-27	61.200	61.300	60.000	60.400	60.400	24,185
2025-06-26	61.000	61.700	60.100	60.900	60.900	43,681
2025-06-25	61.400	61.400	59.800	60.300	60.300	27,959
2025-06-24	61.900	61.900	60.300	61.100	61.100	54,532
2025-06-23	59.700	61.200	58.900	61.200	61.200	61,135
2025-06-20	59.100	59.800	58.800	59.500	59.500	87,973
2025-06-19	59.400	60.100	58.600	59.500	59.500	85,941
2025-06-18	63.300	63.300	59.600	59.900	59.900	1,634,275
2025-06-17	66.200	67.100	65.700	66.900	66.900	36,730
2025-06-16	67.500	68.000	66.400	66.800	66.800	36,319
2025-06-13	68.500	68.600	66.400	67.200	67.200	38,484
2025-06-12	67.100	69.500	67.100	69.000	69.000	53,049
2025-06-11	68.300	69.100	66.300	67.800	67.800	64,901
2025-06-10	70.800	70.800	68.000	68.800	68.800	76,330
2025-06-09	71.800	72.000	69.600	71.000	71.000	67,765
2025-06-06	72.900	73.400	71.300	71.600	71.600	50,457
2025-06-05	74.400	74.700	72.000	72.400	72.400	70,433
2025-06-04	74.100	75.000	72.200	74.200	74.200	65,780
2025-06-03	71.000	74.100	70.900	73.300	73.300	71,490
2025-06-02	69.900	71.900	68.600	70.500	70.500	100,756
2025-05-30	67.900	70.200	63.700	69.900	69.900	245,345
2025-05-29	57.900	71.000	57.700	67.400	67.400	292,955
2025-05-28	56.900	57.300	55.200	56.700	56.700	54,563
2025-05-27	56.100	57.300	54.900	57.100	57.100	79,174
2025-05-26	56.900	56.900	53.800	55.700	55.700	37,228

← NewerPage 6 of 22 · 1,282 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.