Grenergy Renovables S.A GRE
BME · Spain · Industrial Services
€72.80-2.40 (-3.19%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |