Grenergy Renovables S.A GRE
BME · Spanien · Industriedienstleistungen
€72,80-2,40 (-3,19 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €72,80 | -3,19 % | €74,40 | €75,20 | €72,80 | 73,05K |
| 2026-09-30 | €75,20 | +0,40 % | €75,20 | €75,70 | €72,30 | 81,69K |
| 2026-09-29 | €74,90 | -0,27 % | €77,00 | €78,30 | €74,90 | 68,35K |
| 2026-09-28 | €75,10 | -2,34 % | €77,10 | €77,40 | €74,30 | 97,73K |
| 2026-09-25 | €76,90 | +2,12 % | €75,80 | €79,40 | €75,80 | 99,64K |
| 2026-09-24 | €75,30 | -2,84 % | €78,90 | €79,10 | €73,30 | 151,06K |
| 2026-09-23 | €77,50 | -13,50 % | €88,10 | €88,50 | €77,50 | 175,23K |
| 2026-09-22 | €89,60 | +0,34 % | €89,40 | €92,20 | €88,70 | 52,00K |
| 2026-09-21 | €89,30 | +0,79 % | €88,60 | €90,50 | €87,60 | 31,81K |
| 2026-09-18 | €88,60 | -2,21 % | €90,00 | €90,60 | €86,30 | 96,11K |
| 2026-09-17 | €90,60 | +0,67 % | €90,00 | €92,10 | €87,80 | 64,27K |
| 2026-09-16 | €90,00 | +6,13 % | €87,80 | €91,20 | €85,60 | 78,02K |
| 2026-09-15 | €84,80 | +0,47 % | €84,70 | €86,20 | €84,10 | 39,83K |
| 2026-09-14 | €84,40 | -5,06 % | €88,40 | €88,40 | €83,70 | 69,87K |
| 2026-09-11 | €88,90 | -0,78 % | €89,60 | €90,30 | €88,20 | 37,71K |
| 2026-09-10 | €89,60 | -0,55 % | €90,10 | €91,50 | €89,30 | 45,16K |
| 2026-09-09 | €90,10 | -0,55 % | €90,60 | €91,10 | €88,50 | 42,98K |
| 2026-09-08 | €90,60 | +4,14 % | €86,30 | €90,60 | €86,20 | 59,13K |
| 2026-09-07 | €87,00 | +1,16 % | €86,00 | €88,20 | €86,00 | 40,23K |
| 2026-09-04 | €86,00 | -0,69 % | €86,30 | €87,20 | €84,60 | 54,17K |
| 2026-09-03 | €86,60 | -0,46 % | €87,70 | €87,90 | €84,60 | 61,82K |
| 2026-09-02 | €87,00 | -0,34 % | €87,00 | €87,70 | €85,40 | 56,33K |
| 2026-09-01 | €87,30 | -1,69 % | €88,80 | €90,20 | €86,70 | 69,72K |
| 2026-08-31 | €88,80 | -2,42 % | €90,90 | €90,90 | €88,80 | 67,54K |
| 2026-08-28 | €91,00 | -2,99 % | €93,50 | €93,80 | €90,80 | 37,77K |
| 2026-08-27 | €93,80 | +2,29 % | €92,10 | €94,10 | €91,10 | 48,76K |
| 2026-08-26 | €91,70 | -2,34 % | €93,30 | €94,00 | €90,10 | 45,43K |
| 2026-08-25 | €93,90 | +1,84 % | €92,20 | €94,60 | €92,20 | 46,00K |
| 2026-08-24 | €92,20 | -0,97 % | €93,30 | €93,60 | €92,00 | 37,02K |
| 2026-08-21 | €93,10 | +1,75 % | €91,70 | €94,80 | €91,40 | 45,07K |
| 2026-08-20 | €91,50 | -1,19 % | €93,10 | €93,60 | €91,50 | 35,16K |
| 2026-08-19 | €92,60 | +0,65 % | €92,60 | €93,20 | €91,40 | 32,35K |
| 2026-08-18 | €92,00 | -1,18 % | €92,50 | €93,40 | €91,70 | 39,45K |
| 2026-08-17 | €93,10 | -1,59 % | €95,00 | €95,50 | €92,60 | 27,58K |
| 2026-08-14 | €94,60 | -0,84 % | €95,00 | €95,20 | €92,20 | 42,29K |
| 2026-08-13 | €95,40 | -3,64 % | €99,20 | €99,20 | €95,20 | 44,27K |
| 2026-08-12 | €99,00 | +3,02 % | €97,20 | €99,00 | €96,50 | 70,52K |
| 2026-08-11 | €96,10 | +3,00 % | €94,00 | €97,00 | €93,60 | 54,22K |
| 2026-08-10 | €93,30 | +1,86 % | €93,00 | €94,30 | €90,60 | 58,99K |
| 2026-08-07 | €91,60 | -1,08 % | €92,10 | €92,50 | €90,20 | 44,15K |
| 2026-08-06 | €92,60 | +4,40 % | €88,30 | €93,90 | €87,50 | 84,25K |
| 2026-08-05 | €88,70 | -1,55 % | €90,40 | €91,40 | €88,20 | 47,91K |
| 2026-08-04 | €90,10 | +1,01 % | €89,20 | €90,30 | €87,80 | 58,51K |
| 2026-08-03 | €89,20 | -3,25 % | €92,10 | €92,30 | €88,00 | 76,47K |
| 2026-07-31 | €92,20 | -3,76 % | €96,10 | €98,00 | €91,40 | 86,31K |
| 2026-07-30 | €95,80 | +8,49 % | €86,90 | €95,80 | €85,50 | 129,66K |
| 2026-07-29 | €88,30 | -6,36 % | €93,30 | €94,20 | €87,50 | 143,54K |
| 2026-07-28 | €94,30 | -6,63 % | €102,00 | €102,00 | €93,80 | 71,00K |
| 2026-07-27 | €101,00 | -3,26 % | €105,00 | €105,00 | €100,80 | 33,58K |
| 2026-07-24 | €104,40 | +0,58 % | €106,00 | €106,00 | €103,20 | 39,18K |
| 2026-07-23 | €103,80 | -0,38 % | €104,00 | €108,80 | €103,80 | 111,75K |
| 2026-07-22 | €104,20 | -0,19 % | €105,40 | €106,80 | €104,20 | 40,93K |
| 2026-07-21 | €104,40 | +2,55 % | €101,60 | €105,00 | €101,60 | 34,81K |
| 2026-07-20 | €101,80 | +1,39 % | €100,00 | €102,60 | €100,00 | 34,29K |
| 2026-07-17 | €100,40 | -0,99 % | €100,60 | €101,60 | €98,50 | 39,41K |
| 2026-07-16 | €101,40 | -2,31 % | €103,80 | €103,80 | €99,70 | 53,72K |
| 2026-07-15 | €103,80 | -1,14 % | €104,40 | €105,60 | €103,00 | 37,16K |
| 2026-07-14 | €105,00 | +1,35 % | €103,00 | €105,40 | €102,60 | 48,14K |
| 2026-07-13 | €103,60 | -1,71 % | €104,20 | €106,00 | €103,00 | 33,61K |
| 2026-07-10 | €105,40 | +0,96 % | €103,80 | €105,80 | €103,80 | 47,37K |
| 2026-07-09 | €104,40 | +1,75 % | €104,20 | €104,80 | €101,80 | 41,43K |
| 2026-07-08 | €102,60 | -4,11 % | €106,60 | €107,80 | €102,60 | 69,20K |
| 2026-07-07 | €107,00 | -3,43 % | €111,00 | €111,00 | €106,20 | 48,19K |
| 2026-07-06 | €110,80 | -2,12 % | €112,40 | €112,40 | €107,20 | 56,50K |
| 2026-07-03 | €113,20 | +1,25 % | €112,00 | €113,80 | €111,80 | 30,43K |
| 2026-07-02 | €111,80 | +0,72 % | €110,80 | €112,40 | €107,80 | 48,67K |
| 2026-07-01 | €111,00 | -3,31 % | €114,80 | €115,60 | €109,40 | 47,72K |
| 2026-06-30 | €114,80 | +1,23 % | €115,20 | €117,20 | €114,20 | 57,22K |
| 2026-06-29 | €113,40 | +0,71 % | €112,60 | €118,40 | €112,40 | 51,51K |
| 2026-06-26 | €112,60 | -0,53 % | €113,40 | €113,40 | €111,00 | 41,37K |
| 2026-06-25 | €113,20 | +4,04 % | €109,60 | €113,60 | €108,00 | 62,47K |
| 2026-06-24 | €108,80 | -0,73 % | €109,20 | €110,00 | €106,60 | 49,83K |
| 2026-06-23 | €109,60 | -1,97 % | €110,60 | €110,60 | €107,00 | 56,71K |
| 2026-06-22 | €111,80 | +1,82 % | €110,00 | €111,80 | €107,00 | 77,68K |
| 2026-06-19 | €109,80 | 0,00 % | €109,00 | €110,60 | €106,40 | 97,40K |
| 2026-06-18 | €109,80 | -4,36 % | €114,00 | €114,20 | €108,80 | 97,11K |
| 2026-06-17 | €114,80 | -0,17 % | €113,80 | €115,20 | €110,80 | 82,46K |
| 2026-06-16 | €115,00 | -0,86 % | €116,60 | €117,00 | €112,60 | 48,75K |
| 2026-06-15 | €116,00 | -3,33 % | €121,40 | €122,00 | €115,20 | 48,69K |
| 2026-06-12 | €120,00 | +0,33 % | €120,60 | €121,80 | €117,80 | 62,34K |
| 2026-06-11 | €119,60 | -0,17 % | €122,60 | €122,60 | €118,40 | 74,25K |
| 2026-06-10 | €119,80 | -3,54 % | €123,40 | €125,40 | €119,40 | 46,62K |
| 2026-06-09 | €124,20 | -0,96 % | €124,60 | €128,60 | €122,00 | 51,31K |
| 2026-06-08 | €125,40 | -1,72 % | €129,20 | €129,20 | €125,40 | 32,64K |
| 2026-06-05 | €127,60 | +1,92 % | €124,60 | €130,80 | €124,60 | 50,22K |
| 2026-06-04 | €125,20 | -1,26 % | €125,00 | €127,40 | €120,60 | 38,05K |
| 2026-06-03 | €126,80 | +2,76 % | €122,80 | €129,80 | €121,80 | 32,59K |
| 2026-06-02 | €123,40 | -0,64 % | €123,40 | €124,20 | €119,40 | 44,03K |
| 2026-06-01 | €124,20 | +0,98 % | €124,80 | €126,40 | €122,80 | 40,97K |
| 2026-05-29 | €123,00 | -3,15 % | €127,00 | €127,60 | €123,00 | 71,28K |