Grenergy Renovables S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	38.350	39.000	37.750	38.050	38.050	69,297
2025-02-24	39.200	39.550	38.250	38.350	38.350	72,343
2025-02-21	38.850	39.200	38.500	39.150	39.150	52,890
2025-02-20	38.700	39.350	38.350	38.850	38.850	44,796
2025-02-19	38.700	39.450	38.350	38.700	38.700	41,323
2025-02-18	39.250	39.500	38.400	38.950	38.950	33,436
2025-02-17	38.700	39.350	38.500	39.100	39.100	23,234
2025-02-14	38.900	39.500	38.100	39.000	39.000	41,103
2025-02-13	38.500	39.050	37.800	38.850	38.850	34,125
2025-02-12	37.400	38.550	37.400	37.850	37.850	33,941
2025-02-11	38.050	38.250	37.600	37.900	37.900	17,734
2025-02-10	36.750	38.150	36.750	37.900	37.900	30,651
2025-02-07	36.850	37.550	36.400	36.750	36.750	27,070
2025-02-06	36.850	37.650	36.500	37.400	37.400	40,831
2025-02-05	36.000	37.600	36.000	37.050	37.050	44,793
2025-02-04	34.400	36.300	34.250	36.150	36.150	34,348
2025-02-03	34.950	35.400	34.500	34.500	34.500	24,706
2025-01-31	35.800	36.800	35.300	35.700	35.700	52,439
2025-01-30	34.000	35.350	33.800	35.350	35.350	59,598
2025-01-29	34.150	34.250	33.300	33.450	33.450	40,438
2025-01-28	33.850	35.200	33.500	33.750	33.750	55,362
2025-01-27	33.600	34.800	33.600	34.050	34.050	37,278
2025-01-24	34.200	34.550	33.800	34.150	34.150	28,166
2025-01-23	32.800	34.050	32.800	33.600	33.600	53,654
2025-01-22	33.050	33.050	32.000	32.750	32.750	55,090
2025-01-21	33.500	33.550	32.000	32.500	32.500	93,946
2025-01-20	33.700	34.350	33.650	33.650	33.650	26,884
2025-01-17	35.000	35.150	33.950	34.100	34.100	36,470
2025-01-16	35.550	35.900	34.300	34.700	34.700	37,520
2025-01-15	33.500	35.550	33.500	35.550	35.550	61,604
2025-01-14	33.250	33.950	32.800	33.600	33.600	56,731
2025-01-13	33.400	34.350	33.000	33.100	33.100	46,595
2025-01-10	33.800	34.300	33.250	33.250	33.250	65,097
2025-01-09	33.800	34.600	33.800	34.050	34.050	34,782
2025-01-08	33.300	34.600	33.200	34.300	34.300	76,055
2025-01-07	34.000	34.150	33.000	33.000	33.000	36,186
2025-01-06	34.950	35.000	33.550	34.000	34.000	33,986
2025-01-03	34.600	35.100	34.150	34.950	34.950	43,805
2025-01-02	32.650	34.900	32.600	34.400	34.400	43,100
2024-12-31	31.500	32.750	31.500	32.650	32.650	25,458
2024-12-30	32.400	32.400	31.500	32.200	32.200	40,083
2024-12-27	33.550	33.700	31.200	32.350	32.350	45,990
2024-12-24	32.000	33.450	32.000	33.400	33.400	13,658
2024-12-23	32.250	32.850	31.550	32.750	32.750	40,086
2024-12-20	33.400	33.700	31.500	32.500	32.500	110,909
2024-12-19	32.950	34.150	32.800	33.650	33.650	83,192
2024-12-18	34.000	36.150	32.700	34.000	34.000	258,814
2024-12-17	27.750	28.350	27.650	28.350	28.350	65,242
2024-12-16	29.000	30.000	27.650	27.700	27.700	100,317
2024-12-13	27.100	29.450	27.100	29.000	29.000	98,499
2024-12-12	27.000	28.100	27.000	27.550	27.550	56,188
2024-12-11	27.950	28.050	27.200	27.300	27.300	56,774
2024-12-10	27.300	27.950	27.000	27.800	27.800	51,477
2024-12-09	27.100	27.750	26.800	27.700	27.700	38,494
2024-12-06	27.900	28.550	27.000	27.000	27.000	46,214
2024-12-05	28.500	28.600	27.900	28.150	28.150	33,351
2024-12-04	28.500	28.700	28.050	28.500	28.500	49,710
2024-12-03	29.400	29.400	27.650	28.300	28.300	91,949
2024-12-02	28.800	30.000	28.700	29.500	29.500	69,358
2024-11-29	29.500	29.500	28.800	28.800	28.800	50,966

← NewerPage 8 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.