Grenergy Renovables, S.A. (BME:GRE)
Spain · Delayed Price · Currency is EUR 69.60
+1.80 (2.65%)
Sep 10, 2025, 5:35 PM CET
Grenergy Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 68.50 | 70.00 | 67.50 | 69.60 | 69.60 | 2.65% | 36,191 |
| Sep 9, 2025 | 71.40 | 71.60 | 67.20 | 67.80 | 67.80 | -4.64% | 66,031 |
| Sep 8, 2025 | 70.80 | 71.90 | 70.40 | 71.10 | 71.10 | 0.42% | 18,640 |
| Sep 5, 2025 | 71.40 | 72.10 | 70.30 | 70.80 | 70.80 | 0.71% | 27,499 |
| Sep 4, 2025 | 72.10 | 73.40 | 70.30 | 70.30 | 70.30 | -2.36% | 51,456 |
| Sep 3, 2025 | 71.90 | 72.50 | 69.70 | 72.00 | 72.00 | 3.00% | 69,383 |
| Sep 2, 2025 | 69.90 | 72.90 | 69.50 | 69.90 | 69.90 | 3.40% | 114,542 |
| Sep 1, 2025 | 67.30 | 68.40 | 65.70 | 67.60 | 67.60 | 3.36% | 62,704 |
| Aug 29, 2025 | 65.40 | 66.40 | 64.70 | 65.40 | 65.40 | 0.62% | 40,059 |
| Aug 28, 2025 | 63.90 | 65.30 | 63.30 | 65.00 | 65.00 | 3.01% | 50,406 |
| Aug 27, 2025 | 62.40 | 63.60 | 61.90 | 63.10 | 63.10 | 2.60% | 32,366 |
| Aug 26, 2025 | 61.00 | 62.60 | 60.70 | 61.50 | 61.50 | 1.15% | 72,457 |
| Aug 25, 2025 | 62.40 | 62.70 | 60.80 | 60.80 | 60.80 | -3.95% | 30,506 |
| Aug 22, 2025 | 61.40 | 63.50 | 61.40 | 63.30 | 63.30 | 1.61% | 22,823 |
| Aug 21, 2025 | 61.40 | 62.80 | 61.40 | 62.30 | 62.30 | -0.48% | 15,774 |
| Aug 20, 2025 | 63.50 | 63.50 | 62.30 | 62.60 | 62.60 | -0.63% | 11,225 |
| Aug 19, 2025 | 62.70 | 63.20 | 62.00 | 63.00 | 63.00 | -0.32% | 31,429 |
| Aug 18, 2025 | 61.70 | 63.40 | 61.70 | 63.20 | 63.20 | 1.94% | 19,092 |
| Aug 15, 2025 | 62.10 | 62.10 | 61.00 | 62.00 | 62.00 | 0.98% | 20,219 |
| Aug 14, 2025 | 61.10 | 61.50 | 60.60 | 61.40 | 61.40 | 0.33% | 32,116 |
| Aug 13, 2025 | 61.60 | 62.50 | 60.90 | 61.20 | 61.20 | -0.49% | 21,037 |
| Aug 12, 2025 | 61.40 | 62.20 | 61.30 | 61.50 | 61.50 | 0.16% | 26,342 |
| Aug 11, 2025 | 61.50 | 61.50 | 60.30 | 61.40 | 61.40 | -0.97% | 38,994 |
| Aug 8, 2025 | 64.00 | 64.00 | 61.90 | 62.00 | 62.00 | -1.74% | 31,462 |
| Aug 7, 2025 | 62.00 | 64.20 | 61.90 | 63.10 | 63.10 | -1.25% | 39,461 |
| Aug 6, 2025 | 63.10 | 64.90 | 63.10 | 63.90 | 63.90 | -0.47% | 36,026 |
| Aug 5, 2025 | 63.40 | 64.40 | 62.70 | 64.20 | 64.20 | 1.58% | 24,567 |
| Aug 4, 2025 | 63.80 | 64.20 | 62.40 | 63.20 | 63.20 | -0.94% | 36,942 |
| Aug 1, 2025 | 64.40 | 64.70 | 63.20 | 63.80 | 63.80 | -1.69% | 40,833 |
| Jul 31, 2025 | 65.50 | 66.00 | 64.70 | 64.90 | 64.90 | -0.61% | 47,503 |
| 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 |