Grenergy Renovables, S.A. (BME:GRE)
Spain · Delayed Price · Currency is EUR 83.50
+1.00 (1.21%)
At close: Dec 19, 2025
Grenergy Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 76.40 | 79.30 | 76.10 | 77.80 | 77.80 | 2.37% | 70,705 |
| Nov 14, 2025 | 76.90 | 77.40 | 73.00 | 76.00 | 76.00 | -1.43% | 48,727 |
| Nov 13, 2025 | 77.00 | 78.30 | 76.40 | 77.10 | 77.10 | 0.78% | 33,801 |
| Nov 12, 2025 | 77.30 | 79.00 | 75.70 | 76.50 | 76.50 | -0.78% | 40,196 |
| Nov 11, 2025 | 78.30 | 78.80 | 76.10 | 77.10 | 77.10 | -1.28% | 36,206 |
| Nov 10, 2025 | 76.60 | 78.60 | 76.60 | 78.10 | 78.10 | 3.31% | 28,475 |
| Nov 7, 2025 | 76.90 | 78.90 | 74.90 | 75.60 | 75.60 | -1.95% | 53,832 |
| Nov 6, 2025 | 78.20 | 78.80 | 76.50 | 77.10 | 77.10 | -1.28% | 41,975 |
| Nov 5, 2025 | 77.80 | 78.60 | 76.90 | 78.10 | 78.10 | 0.64% | 51,141 |
| Nov 4, 2025 | 75.20 | 77.60 | 74.40 | 77.60 | 77.60 | 2.92% | 42,961 |
| Nov 3, 2025 | 75.10 | 76.80 | 74.90 | 75.40 | 75.40 | 0.80% | 47,963 |
| Oct 31, 2025 | 76.10 | 76.20 | 73.50 | 74.80 | 74.80 | -1.58% | 46,953 |
| Oct 30, 2025 | 75.90 | 76.50 | 74.80 | 76.00 | 76.00 | -0.13% | 39,640 |
| Oct 29, 2025 | 76.80 | 77.20 | 75.40 | 76.10 | 76.10 | -0.91% | 54,540 |
| Oct 28, 2025 | 75.40 | 77.50 | 74.40 | 76.80 | 76.80 | 1.59% | 76,742 |
| Oct 27, 2025 | 75.50 | 76.20 | 74.90 | 75.60 | 75.60 | 0.93% | 43,951 |
| Oct 24, 2025 | 73.70 | 75.50 | 71.90 | 74.90 | 74.90 | 2.32% | 55,459 |
| Oct 23, 2025 | 72.30 | 74.10 | 71.80 | 73.20 | 73.20 | 2.09% | 103,019 |
| Oct 22, 2025 | 69.60 | 76.70 | 69.60 | 71.70 | 71.70 | 3.61% | 131,776 |
| Oct 21, 2025 | 69.00 | 70.30 | 68.30 | 69.20 | 69.20 | 0.44% | 34,045 |
| Oct 20, 2025 | 69.10 | 70.40 | 68.50 | 68.90 | 68.90 | 0.15% | 28,559 |
| Oct 17, 2025 | 69.10 | 69.10 | 67.20 | 68.80 | 68.80 | -0.58% | 36,968 |
| Oct 16, 2025 | 69.70 | 70.40 | 68.80 | 69.20 | 69.20 | -0.57% | 27,942 |
| Oct 15, 2025 | 72.00 | 72.40 | 69.50 | 69.60 | 69.60 | -2.66% | 40,220 |
| Oct 14, 2025 | 72.30 | 72.30 | 70.50 | 71.50 | 71.50 | -1.11% | 33,292 |
| Oct 13, 2025 | 72.40 | 73.60 | 70.70 | 72.30 | 72.30 | 0.42% | 44,881 |