Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	57.800	57.800	55.800	56.200	56.200	50,394
2025-05-22	55.800	59.600	54.300	57.200	57.200	108,165
2025-05-21	55.300	55.400	54.300	55.000	55.000	24,471
2025-05-20	53.600	55.900	53.500	55.400	55.400	42,667
2025-05-19	53.700	53.700	51.900	53.400	53.400	30,856
2025-05-16	53.500	53.500	52.800	53.300	53.300	25,439
2025-05-15	52.700	53.500	51.900	53.100	53.100	39,842
2025-05-14	52.200	54.000	51.900	52.300	52.300	43,408
2025-05-13	50.000	53.300	48.100	52.400	52.400	103,344
2025-05-12	52.000	52.000	50.200	50.900	50.900	42,125
2025-05-09	51.300	52.300	51.200	51.400	51.400	31,679
2025-05-08	51.200	51.800	49.950	51.000	51.000	45,883
2025-05-07	52.400	52.500	50.700	51.300	51.300	61,689
2025-05-06	51.400	52.800	51.300	52.300	52.300	44,880
2025-05-05	51.700	52.400	51.100	51.100	51.100	29,344
2025-05-02	51.000	51.700	49.400	51.700	51.700	83,938
2025-04-30	50.100	50.800	49.050	50.500	50.500	83,524
2025-04-29	49.100	50.100	48.850	50.000	50.000	57,442
2025-04-28	48.950	49.950	48.450	49.100	49.100	73,383
2025-04-25	45.900	48.300	45.800	48.100	48.100	84,198
2025-04-24	44.650	45.950	44.650	45.800	45.800	36,040
2025-04-23	45.350	46.000	44.200	45.000	45.000	38,915
2025-04-22	45.250	46.000	44.800	45.150	45.150	41,543
2025-04-17	44.450	45.450	43.800	45.350	45.350	40,052
2025-04-16	43.450	44.750	43.100	44.600	44.600	29,635
2025-04-15	42.700	44.000	42.550	43.650	43.650	68,726
2025-04-14	42.100	42.250	41.550	41.700	41.700	28,036
2025-04-11	40.150	42.100	40.150	41.400	41.400	47,409
2025-04-10	42.800	43.400	40.100	40.150	40.150	50,793
2025-04-09	39.000	39.950	38.250	39.650	39.650	55,910
2025-04-08	38.950	40.250	38.300	39.700	39.700	74,354
2025-04-07	36.000	39.500	35.450	37.350	37.350	86,747
2025-04-04	43.500	43.700	39.050	39.800	39.800	100,912
2025-04-03	40.600	44.250	40.600	43.500	43.500	100,776
2025-04-02	40.700	41.550	40.700	41.150	41.150	56,874
2025-04-01	41.000	41.450	40.350	41.300	41.300	42,982
2025-03-31	40.550	41.500	39.900	40.900	40.900	57,520
2025-03-28	40.000	41.800	39.750	40.300	40.300	69,911
2025-03-27	39.600	40.500	39.000	39.900	39.900	71,897
2025-03-26	37.450	39.700	35.200	39.450	39.450	103,333
2025-03-25	36.150	37.750	36.150	37.700	37.700	36,624
2025-03-24	37.000	37.000	35.650	35.950	35.950	42,570
2025-03-21	37.100	37.850	36.600	36.600	36.600	191,877
2025-03-20	38.150	38.300	36.650	37.750	37.750	57,280
2025-03-19	39.050	39.300	38.200	38.400	38.400	66,290
2025-03-18	39.400	39.700	38.900	39.350	39.350	64,501
2025-03-17	38.300	39.950	38.150	39.600	39.600	78,139
2025-03-14	37.800	38.250	37.350	38.100	38.100	61,499
2025-03-13	35.700	37.950	35.700	37.650	37.650	40,366
2025-03-12	37.150	37.700	36.750	37.300	37.300	43,840
2025-03-11	34.900	36.800	34.900	36.600	36.600	53,929
2025-03-10	34.700	35.900	34.700	35.450	35.450	45,714
2025-03-07	35.050	36.150	35.050	35.800	35.800	39,271
2025-03-06	36.050	36.450	34.900	36.050	36.050	68,059
2025-03-05	36.050	38.000	36.050	36.200	36.200	45,082
2025-03-04	36.700	37.300	36.000	36.500	36.500	61,204
2025-03-03	36.200	38.200	36.000	36.850	36.850	75,775
2025-02-28	36.250	36.250	35.350	36.200	36.200	89,629
2025-02-27	38.500	38.500	35.500	36.300	36.300	97,067
2025-02-26	38.050	38.500	37.700	38.450	38.450	44,629

← NewerPage 7 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.