Grenergy Renovables S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 29.250 | 29.400 | 28.900 | 29.350 | 29.350 | 39,995 |
| 2024-11-27 | 28.500 | 29.250 | 28.500 | 29.200 | 29.200 | 18,349 |
| 2024-11-26 | 29.900 | 29.900 | 28.350 | 28.950 | 28.950 | 34,995 |
| 2024-11-25 | 28.500 | 29.750 | 28.300 | 29.650 | 29.650 | 59,167 |
| 2024-11-22 | 28.000 | 28.600 | 28.000 | 28.400 | 28.400 | 28,528 |
| 2024-11-21 | 28.100 | 28.250 | 27.400 | 27.950 | 27.950 | 25,689 |
| 2024-11-20 | 28.350 | 28.850 | 27.500 | 27.850 | 27.850 | 36,808 |
| 2024-11-19 | 28.700 | 28.700 | 27.350 | 28.150 | 28.150 | 54,004 |
| 2024-11-18 | 29.200 | 29.200 | 27.850 | 28.050 | 28.050 | 36,978 |
| 2024-11-15 | 30.600 | 30.600 | 28.850 | 29.000 | 29.000 | 32,565 |
| 2024-11-14 | 29.000 | 29.150 | 28.750 | 29.050 | 29.050 | 33,909 |
| 2024-11-13 | 29.300 | 29.750 | 28.500 | 28.900 | 28.900 | 29,900 |
| 2024-11-12 | 29.900 | 29.900 | 28.100 | 29.050 | 29.050 | 36,036 |
| 2024-11-11 | 30.300 | 30.500 | 30.100 | 30.300 | 30.300 | 30,515 |
| 2024-11-08 | 30.450 | 31.050 | 30.000 | 30.000 | 30.000 | 29,658 |
| 2024-11-07 | 30.350 | 31.150 | 30.000 | 30.300 | 30.300 | 38,323 |
| 2024-11-06 | 33.800 | 33.800 | 30.200 | 30.250 | 30.250 | 107,464 |
| 2024-11-05 | 33.700 | 34.100 | 33.300 | 33.400 | 33.400 | 20,970 |
| 2024-11-04 | 32.150 | 34.050 | 32.150 | 33.700 | 33.700 | 23,380 |
| 2024-11-01 | 32.800 | 33.250 | 32.800 | 33.100 | 33.100 | 10,424 |
| 2024-10-31 | 33.000 | 33.100 | 32.550 | 32.600 | 32.600 | 16,356 |
| 2024-10-30 | 33.550 | 33.550 | 32.000 | 32.900 | 32.900 | 25,013 |
| 2024-10-29 | 33.350 | 33.350 | 32.500 | 32.600 | 32.600 | 19,744 |
| 2024-10-28 | 33.400 | 33.650 | 32.900 | 33.050 | 33.050 | 28,799 |
| 2024-10-25 | 34.600 | 34.600 | 32.700 | 33.150 | 33.150 | 37,627 |
| 2024-10-24 | 33.700 | 33.950 | 33.450 | 33.550 | 33.550 | 17,211 |
| 2024-10-23 | 33.800 | 34.250 | 33.550 | 33.650 | 33.650 | 20,297 |
| 2024-10-22 | 34.650 | 34.650 | 33.700 | 33.950 | 33.950 | 25,700 |
| 2024-10-21 | 35.900 | 36.450 | 34.250 | 34.350 | 34.350 | 40,354 |
| 2024-10-18 | 34.300 | 36.500 | 34.300 | 35.900 | 35.900 | 46,366 |
| 2024-10-17 | 34.350 | 35.400 | 33.850 | 34.450 | 34.450 | 33,536 |
| 2024-10-16 | 35.000 | 35.000 | 33.200 | 34.000 | 34.000 | 34,792 |
| 2024-10-15 | 33.050 | 34.100 | 32.850 | 33.650 | 33.650 | 34,252 |
| 2024-10-14 | 34.050 | 34.150 | 33.150 | 33.450 | 33.450 | 43,044 |
| 2024-10-11 | 34.000 | 34.700 | 33.800 | 34.050 | 34.050 | 51,386 |
| 2024-10-10 | 35.350 | 35.750 | 34.550 | 34.750 | 34.750 | 34,019 |
| 2024-10-09 | 36.700 | 36.900 | 35.400 | 35.850 | 35.850 | 49,468 |
| 2024-10-08 | 36.950 | 37.150 | 36.350 | 36.750 | 36.750 | 11,780 |
| 2024-10-07 | 38.400 | 38.400 | 36.900 | 37.150 | 37.150 | 19,325 |
| 2024-10-04 | 36.850 | 38.450 | 36.850 | 37.500 | 37.500 | 30,268 |
| 2024-10-03 | 38.750 | 38.750 | 37.300 | 37.600 | 37.600 | 42,866 |
| 2024-10-02 | 38.250 | 38.250 | 36.800 | 37.600 | 37.600 | 28,282 |
| 2024-10-01 | 38.600 | 38.600 | 37.350 | 37.500 | 37.500 | 27,063 |
| 2024-09-30 | 39.000 | 39.200 | 38.050 | 38.100 | 38.100 | 21,949 |
| 2024-09-27 | 39.950 | 39.950 | 38.700 | 39.100 | 39.100 | 21,132 |
| 2024-09-26 | 38.850 | 40.450 | 38.700 | 39.700 | 39.700 | 76,323 |
| 2024-09-25 | 39.100 | 39.750 | 38.400 | 38.950 | 38.950 | 36,568 |
| 2024-09-24 | 37.500 | 40.000 | 36.150 | 39.800 | 39.800 | 79,572 |
| 2024-09-23 | 34.000 | 38.750 | 34.000 | 37.550 | 37.550 | 152,985 |
| 2024-09-20 | 34.700 | 35.050 | 33.850 | 33.850 | 33.850 | 107,264 |
| 2024-09-19 | 35.050 | 35.450 | 34.400 | 35.000 | 35.000 | 34,266 |
| 2024-09-18 | 35.050 | 35.050 | 34.000 | 34.600 | 34.600 | 14,355 |
| 2024-09-17 | 34.550 | 34.900 | 34.450 | 34.500 | 34.500 | 16,018 |
| 2024-09-16 | 35.000 | 35.500 | 34.250 | 34.600 | 34.600 | 39,286 |
| 2024-09-13 | 34.150 | 34.950 | 34.050 | 34.950 | 34.950 | 33,128 |
| 2024-09-12 | 34.300 | 34.950 | 33.850 | 33.850 | 33.850 | 32,064 |
| 2024-09-11 | 33.800 | 34.200 | 33.600 | 34.100 | 34.100 | 26,261 |
| 2024-09-10 | 33.900 | 34.200 | 32.700 | 33.000 | 33.000 | 17,686 |
| 2024-09-09 | 34.400 | 34.700 | 33.850 | 34.050 | 34.050 | 8,697 |
| 2024-09-06 | 34.750 | 35.100 | 34.000 | 34.200 | 34.200 | 16,756 |
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.