Grenergy Renovables, S.A. (BME:GRE)
Spain · Delayed Price · Currency is EUR 64.10
-0.80 (-1.23%)
Aug 1, 2025, 9:45 AM CET
Grenergy Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | 0.31% | 14,004 |
| Jul 30, 2025 | 64.20 | 65.50 | 64.20 | 65.30 | 65.30 | 0.93% | 39,513 |
| Jul 29, 2025 | 64.90 | 65.80 | 64.20 | 64.70 | 64.70 | 0.15% | 31,373 |
| Jul 28, 2025 | 66.30 | 66.50 | 64.20 | 64.60 | 64.60 | -2.27% | 32,542 |
| Jul 25, 2025 | 64.80 | 66.20 | 64.60 | 66.10 | 66.10 | 1.54% | 44,229 |
| Jul 24, 2025 | 66.20 | 66.70 | 64.80 | 65.10 | 65.10 | -1.96% | 47,236 |
| Jul 23, 2025 | 66.50 | 66.60 | 64.40 | 66.40 | 66.40 | 0.15% | 56,010 |
| Jul 22, 2025 | 66.40 | 66.90 | 65.90 | 66.30 | 66.30 | -0.45% | 68,721 |
| Jul 21, 2025 | 67.80 | 68.30 | 66.00 | 66.60 | 66.60 | -1.77% | 46,727 |
| Jul 18, 2025 | 65.10 | 68.50 | 65.10 | 67.80 | 67.80 | 3.51% | 52,307 |
| Jul 17, 2025 | 65.40 | 65.80 | 65.10 | 65.50 | 65.50 | 0.31% | 38,925 |
| Jul 16, 2025 | 65.80 | 65.90 | 65.20 | 65.30 | 65.30 | -0.15% | 47,510 |
| Jul 15, 2025 | 65.20 | 66.00 | 64.70 | 65.40 | 65.40 | 0.46% | 59,335 |
| Jul 14, 2025 | 64.40 | 65.10 | 64.10 | 65.10 | 65.10 | -0.15% | 27,714 |
| Jul 11, 2025 | 64.60 | 65.40 | 64.50 | 65.20 | 65.20 | 0.15% | 37,099 |
| Jul 10, 2025 | 66.60 | 66.60 | 64.60 | 65.10 | 65.10 | -1.51% | 30,808 |
| Jul 9, 2025 | 66.40 | 66.70 | 65.30 | 66.10 | 66.10 | 0.15% | 60,974 |
| Jul 8, 2025 | 66.20 | 66.60 | 64.60 | 66.00 | 66.00 | 0.76% | 56,719 |
| Jul 7, 2025 | 65.00 | 66.70 | 64.60 | 65.50 | 65.50 | 0.77% | 70,650 |
| Jul 4, 2025 | 64.10 | 66.00 | 62.50 | 65.00 | 65.00 | 1.56% | 79,698 |
| Jul 3, 2025 | 63.40 | 64.20 | 62.30 | 64.00 | 64.00 | 1.59% | 62,671 |
| Jul 2, 2025 | 64.70 | 66.20 | 62.00 | 63.00 | 63.00 | 0.64% | 60,357 |
| Jul 1, 2025 | 61.60 | 62.60 | 61.00 | 62.60 | 62.60 | 1.79% | 54,348 |
| Jun 30, 2025 | 61.10 | 62.20 | 60.60 | 61.50 | 61.50 | 1.82% | 51,337 |
| Jun 27, 2025 | 61.20 | 61.30 | 60.00 | 60.40 | 60.40 | -0.82% | 24,185 |
| Jun 26, 2025 | 61.00 | 61.70 | 60.10 | 60.90 | 60.90 | 1.00% | 43,681 |
| Jun 25, 2025 | 61.40 | 61.40 | 59.80 | 60.30 | 60.30 | -1.31% | 27,959 |
| Jun 24, 2025 | 61.90 | 61.90 | 60.30 | 61.10 | 61.10 | -0.16% | 54,532 |
| Jun 23, 2025 | 59.70 | 61.20 | 58.90 | 61.20 | 61.20 | 2.86% | 61,135 |
| Jun 20, 2025 | 59.10 | 59.80 | 58.80 | 59.50 | 59.50 | - | 88,218 |
| Jun 19, 2025 | 59.40 | 60.10 | 58.60 | 59.50 | 59.50 | -0.67% | 85,941 |
| Jun 18, 2025 | 63.30 | 63.30 | 59.60 | 59.90 | 59.90 | -10.46% | 1,634,275 |
| Jun 17, 2025 | 66.20 | 67.10 | 65.70 | 66.90 | 66.90 | 0.15% | 36,730 |
| Jun 16, 2025 | 67.50 | 68.00 | 66.40 | 66.80 | 66.80 | -0.60% | 36,319 |
| Jun 13, 2025 | 68.50 | 68.60 | 66.40 | 67.20 | 67.20 | -2.61% | 38,484 |
| Jun 12, 2025 | 67.10 | 69.50 | 67.10 | 69.00 | 69.00 | 1.77% | 53,049 |
| Jun 11, 2025 | 68.30 | 69.10 | 66.30 | 67.80 | 67.80 | -1.45% | 64,901 |
| Jun 10, 2025 | 70.80 | 70.80 | 68.00 | 68.80 | 68.80 | -3.10% | 76,360 |
| Jun 9, 2025 | 71.80 | 72.00 | 69.60 | 71.00 | 71.00 | -0.84% | 67,765 |
| Jun 6, 2025 | 72.90 | 73.40 | 71.30 | 71.60 | 71.60 | -1.10% | 50,457 |
| Jun 5, 2025 | 74.40 | 74.70 | 72.00 | 72.40 | 72.40 | -2.43% | 70,433 |
| Jun 4, 2025 | 74.10 | 75.00 | 72.20 | 74.20 | 74.20 | 1.23% | 65,780 |
| Jun 3, 2025 | 71.00 | 74.10 | 70.90 | 73.30 | 73.30 | 3.97% | 71,490 |
| Jun 2, 2025 | 69.90 | 71.90 | 68.60 | 70.50 | 70.50 | 0.86% | 100,756 |
| May 30, 2025 | 67.90 | 70.20 | 63.70 | 69.90 | 69.90 | 3.71% | 245,388 |
| May 29, 2025 | 57.90 | 71.00 | 57.70 | 67.40 | 67.40 | 18.87% | 292,955 |
| May 28, 2025 | 56.90 | 57.30 | 55.20 | 56.70 | 56.70 | -0.70% | 54,563 |
| May 27, 2025 | 56.10 | 57.30 | 54.90 | 57.10 | 57.10 | 2.51% | 79,174 |
| May 26, 2025 | 56.90 | 56.90 | 53.80 | 55.70 | 55.70 | -0.89% | 37,228 |
| May 23, 2025 | 57.80 | 57.80 | 55.80 | 56.20 | 56.20 | -1.75% | 50,394 |