Grenergy Renovables, S.A. (BME:GRE)
Spain flag Spain · Delayed Price · Currency is EUR
62.30
-0.30 (-0.48%)
Aug 21, 2025, 5:35 PM CET

Grenergy Renovables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202561.4062.8061.4062.3062.30-0.48%10,847
Aug 20, 202563.5063.5062.3062.6062.60-0.63%11,225
Aug 19, 202562.7063.2062.0063.0063.00-0.32%31,429
Aug 18, 202561.7063.4061.7063.2063.201.94%19,092
Aug 15, 202562.1062.1061.0062.0062.000.98%20,219
Aug 14, 202561.1061.5060.6061.4061.400.33%32,116
Aug 13, 202561.6062.5060.9061.2061.20-0.49%21,037
Aug 12, 202561.4062.2061.3061.5061.500.16%26,342
Aug 11, 202561.5061.5060.3061.4061.40-0.97%38,994
Aug 8, 202564.0064.0061.9062.0062.00-1.74%31,462
Aug 7, 202562.0064.2061.9063.1063.10-1.25%39,461
Aug 6, 202563.1064.9063.1063.9063.90-0.47%36,026
Aug 5, 202563.4064.4062.7064.2064.201.58%24,567
Aug 4, 202563.8064.2062.4063.2063.20-0.94%36,942
Aug 1, 202564.4064.7063.2063.8063.80-1.69%40,833
Jul 31, 202565.5066.0064.7064.9064.90-0.61%47,503
Jul 30, 202564.2065.5064.2065.3065.300.93%39,513
Jul 29, 202564.9065.8064.2064.7064.700.15%31,373
Jul 28, 202566.3066.5064.2064.6064.60-2.27%32,542
Jul 25, 202564.8066.2064.6066.1066.101.54%44,229
Jul 24, 202566.2066.7064.8065.1065.10-1.96%47,236
Jul 23, 202566.5066.6064.4066.4066.400.15%56,010
Jul 22, 202566.4066.9065.9066.3066.30-0.45%68,721
Jul 21, 202567.8068.3066.0066.6066.60-1.77%46,727
Jul 18, 202565.1068.5065.1067.8067.803.51%52,307
Jul 17, 202565.4065.8065.1065.5065.500.31%38,925
Jul 16, 202565.8065.9065.2065.3065.30-0.15%47,510
Jul 15, 202565.2066.0064.7065.4065.400.46%59,335
Jul 14, 202564.4065.1064.1065.1065.10-0.15%27,714
Jul 11, 202564.6065.4064.5065.2065.200.15%37,099
Jul 10, 202566.6066.6064.6065.1065.10-1.51%30,808
Jul 9, 202566.4066.7065.3066.1066.100.15%60,974
Jul 8, 202566.2066.6064.6066.0066.000.76%56,719
Jul 7, 202565.0066.7064.6065.5065.500.77%70,650
Jul 4, 202564.1066.0062.5065.0065.001.56%79,698
Jul 3, 202563.4064.2062.3064.0064.001.59%62,671
Jul 2, 202564.7066.2062.0063.0063.000.64%60,357
Jul 1, 202561.6062.6061.0062.6062.601.79%54,348
Jun 30, 202561.1062.2060.6061.5061.501.82%51,337
Jun 27, 202561.2061.3060.0060.4060.40-0.82%24,185
Jun 26, 202561.0061.7060.1060.9060.901.00%43,681
Jun 25, 202561.4061.4059.8060.3060.30-1.31%27,959
Jun 24, 202561.9061.9060.3061.1061.10-0.16%54,532
Jun 23, 202559.7061.2058.9061.2061.202.86%61,135
Jun 20, 202559.1059.8058.8059.5059.50-88,218
Jun 19, 202559.4060.1058.6059.5059.50-0.67%85,941
Jun 18, 202563.3063.3059.6059.9059.90-10.46%1,634,275
Jun 17, 202566.2067.1065.7066.9066.900.15%36,730
Jun 16, 202567.5068.0066.4066.8066.80-0.60%36,319
Jun 13, 202568.5068.6066.4067.2067.20-2.61%38,484