Grenergy Renovables, S.A. (BME:GRE)
Spain · Delayed Price · Currency is EUR 91.70
-0.90 (-0.97%)
Aug 7, 2026, 1:03 PM CET
Grenergy Renovables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 88.30 | 93.90 | 87.50 | 92.60 | 92.60 | 4.40% | 84,055 |
| Aug 5, 2026 | 90.40 | 91.40 | 88.20 | 88.70 | 88.70 | -1.55% | 47,910 |
| Aug 4, 2026 | 89.20 | 90.30 | 87.80 | 90.10 | 90.10 | 1.01% | 58,508 |
| Aug 3, 2026 | 92.10 | 92.30 | 88.00 | 89.20 | 89.20 | -3.25% | 76,465 |
| Jul 31, 2026 | 96.10 | 98.00 | 91.40 | 92.20 | 92.20 | -3.76% | 86,309 |
| Jul 30, 2026 | 86.90 | 95.80 | 85.50 | 95.80 | 95.80 | 8.49% | 129,655 |
| Jul 29, 2026 | 93.30 | 94.20 | 87.50 | 88.30 | 88.30 | -6.36% | 143,542 |
| Jul 28, 2026 | 102.00 | 102.00 | 93.80 | 94.30 | 94.30 | -6.63% | 70,998 |
| Jul 27, 2026 | 105.00 | 105.00 | 100.80 | 101.00 | 101.00 | -3.26% | 33,582 |
| Jul 24, 2026 | 106.00 | 106.00 | 103.20 | 104.40 | 104.40 | 0.58% | 39,179 |
| Jul 23, 2026 | 104.00 | 108.80 | 103.80 | 103.80 | 103.80 | -0.38% | 111,750 |
| Jul 22, 2026 | 105.40 | 106.80 | 104.20 | 104.20 | 104.20 | -0.19% | 40,927 |
| Jul 21, 2026 | 101.60 | 105.00 | 101.60 | 104.40 | 104.40 | 2.55% | 34,539 |
| Jul 20, 2026 | 100.00 | 102.60 | 100.00 | 101.80 | 101.80 | 1.39% | 34,291 |
| Jul 17, 2026 | 100.60 | 101.60 | 98.50 | 100.40 | 100.40 | -0.99% | 39,407 |
| Jul 16, 2026 | 103.80 | 103.80 | 99.70 | 101.40 | 101.40 | -2.31% | 53,724 |
| Jul 15, 2026 | 104.40 | 105.60 | 103.00 | 103.80 | 103.80 | -1.14% | 37,162 |
| Jul 14, 2026 | 103.00 | 105.40 | 102.60 | 105.00 | 105.00 | 1.35% | 48,140 |
| Jul 13, 2026 | 104.20 | 106.00 | 103.00 | 103.60 | 103.60 | -1.71% | 33,610 |
| Jul 10, 2026 | 103.80 | 105.80 | 103.80 | 105.40 | 105.40 | 0.96% | 47,371 |
| Jul 9, 2026 | 104.20 | 104.80 | 101.80 | 104.40 | 104.40 | 1.75% | 41,432 |
| Jul 8, 2026 | 106.60 | 107.80 | 102.60 | 102.60 | 102.60 | -4.11% | 69,197 |
| Jul 7, 2026 | 111.00 | 111.00 | 106.20 | 107.00 | 107.00 | -3.43% | 48,194 |
| Jul 6, 2026 | 112.40 | 112.40 | 107.20 | 110.80 | 110.80 | -2.12% | 56,411 |
| Jul 3, 2026 | 112.00 | 113.80 | 111.80 | 113.20 | 113.20 | 1.25% | 30,427 |
| Jul 2, 2026 | 110.80 | 112.40 | 107.80 | 111.80 | 111.80 | 0.72% | 48,673 |
| Jul 1, 2026 | 114.80 | 115.60 | 109.40 | 111.00 | 111.00 | -3.31% | 47,723 |
| Jun 30, 2026 | 115.20 | 117.20 | 114.20 | 114.80 | 114.80 | 1.23% | 57,215 |
| Jun 29, 2026 | 112.60 | 118.40 | 112.40 | 113.40 | 113.40 | 0.71% | 51,510 |
| Jun 26, 2026 | 113.40 | 113.40 | 111.00 | 112.60 | 112.60 | -0.53% | 41,374 |
| Jun 25, 2026 | 109.60 | 113.60 | 108.00 | 113.20 | 113.20 | 4.04% | 62,468 |
| Jun 24, 2026 | 109.20 | 110.00 | 106.60 | 108.80 | 108.80 | -0.73% | 49,825 |
| Jun 23, 2026 | 110.60 | 110.60 | 107.00 | 109.60 | 109.60 | -1.97% | 56,706 |
| Jun 22, 2026 | 110.00 | 111.80 | 107.00 | 111.80 | 111.80 | 1.82% | 77,682 |
| Jun 19, 2026 | 109.00 | 110.60 | 106.40 | 109.80 | 109.80 | - | 97,399 |
| Jun 18, 2026 | 114.00 | 114.20 | 108.80 | 109.80 | 109.80 | -4.36% | 97,106 |
| Jun 17, 2026 | 113.80 | 115.20 | 110.80 | 114.80 | 114.80 | -0.17% | 82,356 |
| Jun 16, 2026 | 116.60 | 117.00 | 112.60 | 115.00 | 115.00 | -0.86% | 48,747 |
| Jun 15, 2026 | 121.40 | 122.00 | 115.20 | 116.00 | 116.00 | -3.33% | 48,685 |
| Jun 12, 2026 | 120.60 | 121.80 | 117.80 | 120.00 | 120.00 | 0.33% | 62,338 |
| Jun 11, 2026 | 122.60 | 122.60 | 118.40 | 119.60 | 119.60 | -0.17% | 74,246 |
| Jun 10, 2026 | 123.40 | 125.40 | 119.40 | 119.80 | 119.80 | -3.54% | 46,538 |
| Jun 9, 2026 | 124.60 | 128.60 | 122.00 | 124.20 | 124.20 | -0.96% | 51,305 |
| Jun 8, 2026 | 129.20 | 129.20 | 125.40 | 125.40 | 125.40 | -1.72% | 32,636 |
| Jun 5, 2026 | 124.60 | 130.80 | 124.60 | 127.60 | 127.60 | 1.92% | 50,224 |
| Jun 4, 2026 | 125.00 | 127.40 | 120.60 | 125.20 | 125.20 | -1.26% | 38,046 |
| Jun 3, 2026 | 122.80 | 129.80 | 121.80 | 126.80 | 126.80 | 2.76% | 32,585 |
| Jun 2, 2026 | 123.40 | 124.20 | 119.40 | 123.40 | 123.40 | -0.64% | 44,028 |
| Jun 1, 2026 | 124.80 | 126.40 | 122.80 | 124.20 | 124.20 | 0.98% | 40,970 |
| May 29, 2026 | 127.00 | 127.60 | 123.00 | 123.00 | 123.00 | -3.15% | 71,283 |