Grenergy Renovables, S.A. (BME:GRE)
Spain · Delayed Price · Currency is EUR 124.60
+0.20 (0.16%)
Apr 24, 2026, 1:21 PM CET
Grenergy Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 119.80 | 124.40 | 119.00 | 124.40 | 124.40 | 3.15% | 37,778 |
| Apr 22, 2026 | 117.00 | 120.60 | 116.00 | 120.60 | 120.60 | 4.15% | 45,889 |
| Apr 21, 2026 | 117.80 | 117.80 | 115.80 | 115.80 | 115.80 | -0.69% | 29,669 |
| Apr 20, 2026 | 115.40 | 118.00 | 114.60 | 116.60 | 116.60 | 1.04% | 39,744 |
| Apr 17, 2026 | 118.80 | 119.40 | 114.00 | 115.40 | 115.40 | -3.19% | 74,341 |
| Apr 16, 2026 | 125.20 | 127.00 | 117.40 | 119.20 | 119.20 | -5.85% | 93,177 |
| Apr 15, 2026 | 122.60 | 127.20 | 122.60 | 126.60 | 126.60 | 3.26% | 50,089 |
| Apr 14, 2026 | 122.80 | 123.60 | 121.40 | 122.60 | 122.60 | 0.66% | 49,162 |
| Apr 13, 2026 | 122.00 | 124.60 | 121.40 | 121.80 | 121.80 | -0.49% | 42,405 |
| Apr 10, 2026 | 116.60 | 123.40 | 116.40 | 122.40 | 122.40 | 4.97% | 54,604 |
| Apr 9, 2026 | 114.20 | 116.80 | 114.20 | 116.60 | 116.60 | 2.64% | 32,266 |
| Apr 8, 2026 | 116.80 | 116.80 | 112.60 | 113.60 | 113.60 | -0.87% | 61,460 |
| Apr 7, 2026 | 119.60 | 119.80 | 114.00 | 114.60 | 114.60 | -3.70% | 40,042 |
| Apr 2, 2026 | 117.20 | 119.80 | 115.40 | 119.00 | 119.00 | 1.54% | 32,700 |
| Apr 1, 2026 | 115.40 | 118.80 | 113.60 | 117.20 | 117.20 | 3.53% | 51,064 |
| Mar 31, 2026 | 109.40 | 115.20 | 107.00 | 113.20 | 113.20 | 2.91% | 46,591 |
| Mar 30, 2026 | 105.60 | 110.60 | 105.00 | 110.00 | 110.00 | 3.19% | 57,847 |
| Mar 27, 2026 | 115.20 | 116.60 | 106.60 | 106.60 | 106.60 | -6.49% | 56,118 |
| Mar 26, 2026 | 114.60 | 115.60 | 112.40 | 114.00 | 114.00 | -1.55% | 40,027 |
| Mar 25, 2026 | 114.60 | 117.00 | 111.60 | 115.80 | 115.80 | 2.66% | 59,022 |
| Mar 24, 2026 | 108.00 | 114.20 | 106.00 | 112.80 | 112.80 | 3.49% | 59,131 |
| Mar 23, 2026 | 105.40 | 109.80 | 102.80 | 109.00 | 109.00 | 0.55% | 142,477 |
| Mar 20, 2026 | 109.00 | 113.40 | 108.00 | 108.40 | 108.40 | 0.93% | 80,581 |
| Mar 19, 2026 | 108.80 | 109.60 | 105.00 | 107.40 | 107.40 | -2.19% | 46,463 |
| Mar 18, 2026 | 108.80 | 111.00 | 108.00 | 109.80 | 109.80 | -0.36% | 39,115 |
| Mar 17, 2026 | 109.40 | 110.60 | 107.60 | 110.20 | 110.20 | 1.10% | 32,919 |
| Mar 16, 2026 | 106.00 | 111.00 | 104.40 | 109.00 | 109.00 | 3.42% | 37,310 |
| Mar 13, 2026 | 107.20 | 110.00 | 103.40 | 105.40 | 105.40 | -1.86% | 44,943 |
| Mar 12, 2026 | 107.00 | 107.80 | 104.40 | 107.40 | 107.40 | -0.19% | 44,218 |
| Mar 11, 2026 | 109.80 | 110.20 | 107.40 | 107.60 | 107.60 | -2.00% | 64,571 |
| Mar 10, 2026 | 107.20 | 112.40 | 106.80 | 109.80 | 109.80 | 5.58% | 43,780 |
| Mar 9, 2026 | 101.80 | 106.00 | 99.70 | 104.00 | 104.00 | -0.95% | 35,980 |
| Mar 6, 2026 | 105.00 | 109.40 | 103.00 | 105.00 | 105.00 | 0.57% | 56,298 |
| Mar 5, 2026 | 104.60 | 110.40 | 103.20 | 104.40 | 104.40 | 1.36% | 74,860 |
| Mar 4, 2026 | 98.20 | 105.00 | 96.30 | 103.00 | 103.00 | 3.62% | 60,514 |
| Mar 3, 2026 | 109.00 | 110.00 | 98.50 | 99.40 | 99.40 | -8.47% | 59,169 |
| Mar 2, 2026 | 107.40 | 111.20 | 107.20 | 108.60 | 108.60 | -1.45% | 49,669 |
| Feb 27, 2026 | 111.80 | 116.20 | 109.80 | 110.20 | 110.20 | -1.08% | 72,503 |
| Feb 26, 2026 | 111.20 | 115.60 | 110.20 | 111.40 | 111.40 | 0.18% | 56,000 |
| Feb 25, 2026 | 109.20 | 111.40 | 105.80 | 111.20 | 111.20 | 1.83% | 61,947 |
| Feb 24, 2026 | 106.60 | 109.20 | 105.00 | 109.20 | 109.20 | 2.44% | 34,342 |
| Feb 23, 2026 | 105.80 | 107.00 | 103.40 | 106.60 | 106.60 | 0.57% | 34,529 |
| Feb 20, 2026 | 103.80 | 107.00 | 103.60 | 106.00 | 106.00 | 1.92% | 36,780 |
| Feb 19, 2026 | 106.00 | 106.00 | 102.40 | 104.00 | 104.00 | -2.80% | 37,885 |
| Feb 18, 2026 | 107.40 | 108.20 | 105.80 | 107.00 | 107.00 | 0.19% | 33,224 |
| Feb 17, 2026 | 109.80 | 110.40 | 106.00 | 106.80 | 106.80 | -1.84% | 57,148 |
| Feb 16, 2026 | 107.00 | 109.00 | 105.00 | 108.80 | 108.80 | 4.41% | 29,194 |
| Feb 13, 2026 | 101.60 | 105.20 | 100.40 | 104.20 | 104.20 | 2.36% | 49,012 |
| Feb 12, 2026 | 100.00 | 105.20 | 100.00 | 101.80 | 101.80 | 3.46% | 63,193 |
| Feb 11, 2026 | 99.40 | 100.20 | 96.90 | 98.40 | 98.40 | -0.40% | 33,306 |