Grenergy Renovables, S.A. (BME:GRE)
Spain · Delayed Price · Currency is EUR 96.00
-0.40 (-0.41%)
Jan 30, 2026, 11:55 AM CET
Grenergy Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 98.00 | 99.30 | 96.40 | 98.90 | - | 1.44% | 12,951 |
| Jan 28, 2026 | 97.70 | 98.40 | 94.90 | 97.50 | 97.50 | - | 21,378 |
| Jan 27, 2026 | 96.60 | 97.50 | 95.20 | 97.50 | 97.50 | 1.04% | 22,709 |
| Jan 26, 2026 | 96.00 | 97.40 | 95.10 | 96.50 | 96.50 | 0.84% | 29,972 |
| Jan 23, 2026 | 93.50 | 95.70 | 92.30 | 95.70 | 95.70 | 3.35% | 26,539 |
| Jan 22, 2026 | 93.00 | 93.50 | 89.70 | 92.60 | 92.60 | -0.11% | 31,862 |
| Jan 21, 2026 | 91.50 | 92.70 | 90.30 | 92.70 | 92.70 | 1.64% | 34,928 |
| Jan 20, 2026 | 90.80 | 91.20 | 88.20 | 91.20 | 91.20 | - | 62,726 |
| Jan 19, 2026 | 91.50 | 91.50 | 89.80 | 91.20 | 91.20 | -0.33% | 20,033 |
| Jan 16, 2026 | 91.50 | 91.50 | 90.00 | 91.50 | 91.50 | 1.44% | 22,087 |
| Jan 15, 2026 | 92.20 | 92.20 | 88.80 | 90.20 | 90.20 | -1.31% | 68,158 |
| Jan 14, 2026 | 91.60 | 93.70 | 90.40 | 91.40 | 91.40 | -0.22% | 38,800 |
| Jan 13, 2026 | 85.60 | 91.80 | 84.90 | 91.60 | 91.60 | 8.53% | 82,266 |
| Jan 12, 2026 | 85.70 | 85.70 | 82.80 | 84.40 | 84.40 | -1.29% | 35,603 |
| Jan 9, 2026 | 85.80 | 86.50 | 84.80 | 85.50 | 85.50 | 0.23% | 29,854 |
| Jan 8, 2026 | 84.40 | 86.90 | 83.70 | 85.30 | 85.30 | 0.59% | 39,146 |
| Jan 7, 2026 | 82.30 | 84.90 | 82.30 | 84.80 | 84.80 | 3.16% | 39,497 |
| Jan 6, 2026 | 84.40 | 84.40 | 82.20 | 82.20 | 82.20 | -2.61% | 52,966 |
| Jan 5, 2026 | 85.30 | 85.30 | 81.30 | 84.40 | 84.40 | -0.35% | 40,339 |
| Jan 2, 2026 | 85.20 | 86.60 | 83.80 | 84.70 | 84.70 | -1.63% | 35,198 |
| Dec 31, 2025 | 86.20 | 86.30 | 85.30 | 86.10 | 86.10 | -0.23% | 14,561 |
| Dec 30, 2025 | 85.40 | 86.30 | 83.90 | 86.30 | 86.30 | 1.17% | 29,148 |
| Dec 29, 2025 | 84.90 | 85.30 | 83.10 | 85.30 | 85.30 | -0.81% | 36,080 |
| Dec 24, 2025 | 86.00 | 86.40 | 85.20 | 86.00 | 86.00 | 1.06% | 15,120 |
| Dec 23, 2025 | 84.30 | 85.70 | 83.80 | 85.10 | 85.10 | 1.43% | 33,277 |
| Dec 22, 2025 | 84.30 | 84.80 | 82.20 | 83.90 | 83.90 | 0.48% | 35,000 |
| Dec 19, 2025 | 82.60 | 83.90 | 82.10 | 83.50 | 83.50 | 1.21% | 73,854 |
| Dec 18, 2025 | 80.00 | 82.50 | 79.70 | 82.50 | 82.50 | 3.25% | 47,672 |
| Dec 17, 2025 | 78.60 | 81.00 | 78.60 | 79.90 | 79.90 | 2.44% | 91,788 |
| Dec 16, 2025 | 76.60 | 78.90 | 76.40 | 78.00 | 78.00 | 0.65% | 42,029 |
| Dec 15, 2025 | 75.10 | 77.80 | 74.20 | 77.50 | 77.50 | 3.20% | 63,692 |
| Dec 12, 2025 | 71.10 | 76.00 | 70.70 | 75.10 | 75.10 | 6.22% | 68,391 |
| Dec 11, 2025 | 71.00 | 71.50 | 70.10 | 70.70 | 70.70 | -1.12% | 41,159 |
| Dec 10, 2025 | 70.80 | 71.80 | 70.50 | 71.50 | 71.50 | 0.28% | 19,408 |
| Dec 9, 2025 | 71.10 | 71.30 | 69.80 | 71.30 | 71.30 | - | 43,495 |
| Dec 8, 2025 | 71.00 | 73.40 | 71.00 | 71.30 | 71.30 | 1.13% | 40,461 |
| Dec 5, 2025 | 70.50 | 71.40 | 70.20 | 70.50 | 70.50 | - | 30,897 |
| Dec 4, 2025 | 70.30 | 70.70 | 69.50 | 70.50 | 70.50 | 0.86% | 28,719 |
| Dec 3, 2025 | 70.60 | 71.50 | 69.00 | 69.90 | 69.90 | -0.71% | 43,365 |
| Dec 2, 2025 | 68.30 | 70.90 | 68.20 | 70.40 | 70.40 | 3.53% | 54,647 |
| Dec 1, 2025 | 68.20 | 68.80 | 67.00 | 68.00 | 68.00 | -0.29% | 54,476 |
| Nov 28, 2025 | 69.10 | 69.10 | 67.30 | 68.20 | 68.20 | -2.43% | 50,385 |
| Nov 27, 2025 | 69.20 | 71.60 | 66.50 | 69.90 | 69.90 | 3.25% | 68,435 |
| Nov 26, 2025 | 68.60 | 69.00 | 66.80 | 67.70 | 67.70 | -1.17% | 53,291 |
| Nov 25, 2025 | 70.30 | 70.30 | 67.20 | 68.50 | 68.50 | -1.44% | 50,506 |
| Nov 24, 2025 | 69.90 | 69.90 | 67.50 | 69.50 | 69.50 | 0.29% | 67,822 |
| Nov 21, 2025 | 72.60 | 72.70 | 69.00 | 69.30 | 69.30 | -6.10% | 68,709 |
| Nov 20, 2025 | 73.70 | 76.00 | 73.50 | 73.80 | 73.80 | 1.23% | 33,448 |
| Nov 19, 2025 | 74.80 | 74.80 | 72.50 | 72.90 | 72.90 | -2.80% | 44,004 |
| Nov 18, 2025 | 76.50 | 76.70 | 74.60 | 75.00 | 75.00 | -3.60% | 35,545 |