Grenergy Renovables, S.A. (BME:GRE)
Spain · Delayed Price · Currency is EUR 73.30
+2.90 (4.12%)
Oct 6, 2026, 5:35 PM CET
Grenergy Renovables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 70.80 | 73.50 | 68.40 | 73.30 | 73.30 | 4.12% | 114,009 |
| Oct 5, 2026 | 73.70 | 73.70 | 69.60 | 70.40 | 70.40 | -4.35% | 71,778 |
| Oct 2, 2026 | 73.60 | 75.90 | 73.00 | 73.60 | 73.60 | 1.10% | 50,942 |
| Oct 1, 2026 | 74.40 | 75.20 | 72.80 | 72.80 | 72.80 | -3.19% | 71,999 |
| Sep 30, 2026 | 75.20 | 75.70 | 72.30 | 75.20 | 75.20 | 0.40% | 80,949 |
| Sep 29, 2026 | 77.00 | 78.30 | 74.90 | 74.90 | 74.90 | -0.27% | 67,970 |
| Sep 28, 2026 | 77.10 | 77.40 | 74.30 | 75.10 | 75.10 | -2.34% | 96,420 |
| Sep 25, 2026 | 75.80 | 79.40 | 75.80 | 76.90 | 76.90 | 2.12% | 98,508 |
| Sep 24, 2026 | 78.90 | 79.10 | 73.30 | 75.30 | 75.30 | -2.84% | 150,084 |
| Sep 23, 2026 | 88.10 | 88.50 | 77.50 | 77.50 | 77.50 | -13.50% | 174,214 |
| Sep 22, 2026 | 89.40 | 92.20 | 88.70 | 89.60 | 89.60 | 0.34% | 51,610 |
| Sep 21, 2026 | 88.60 | 90.50 | 87.60 | 89.30 | 89.30 | 0.79% | 31,739 |
| Sep 18, 2026 | 90.00 | 90.60 | 86.30 | 88.60 | 88.60 | -2.21% | 95,591 |
| Sep 17, 2026 | 90.00 | 92.10 | 87.80 | 90.60 | 90.60 | 0.67% | 63,618 |
| Sep 16, 2026 | 87.80 | 91.20 | 85.60 | 90.00 | 90.00 | 6.13% | 77,205 |
| Sep 15, 2026 | 84.70 | 86.20 | 84.10 | 84.80 | 84.80 | 0.47% | 38,858 |
| Sep 14, 2026 | 88.40 | 88.40 | 83.70 | 84.40 | 84.40 | -5.06% | 69,398 |
| Sep 11, 2026 | 89.60 | 90.30 | 88.20 | 88.90 | 88.90 | -0.78% | 37,705 |
| Sep 10, 2026 | 90.10 | 91.50 | 89.30 | 89.60 | 89.60 | -0.55% | 44,855 |
| Sep 9, 2026 | 90.60 | 91.10 | 88.50 | 90.10 | 90.10 | -0.55% | 42,977 |
| Sep 8, 2026 | 86.30 | 90.60 | 86.20 | 90.60 | 90.60 | 4.14% | 59,132 |
| Sep 7, 2026 | 86.00 | 88.20 | 86.00 | 87.00 | 87.00 | 1.16% | 40,226 |
| Sep 4, 2026 | 86.30 | 87.20 | 84.60 | 86.00 | 86.00 | -0.69% | 54,171 |
| Sep 3, 2026 | 87.70 | 87.90 | 84.60 | 86.60 | 86.60 | -0.46% | 61,815 |
| Sep 2, 2026 | 87.00 | 87.70 | 85.40 | 87.00 | 87.00 | -0.34% | 56,184 |
| Sep 1, 2026 | 88.80 | 90.20 | 86.70 | 87.30 | 87.30 | -1.69% | 69,722 |
| Aug 31, 2026 | 90.90 | 90.90 | 88.80 | 88.80 | 88.80 | -2.42% | 67,536 |
| Aug 28, 2026 | 93.50 | 93.80 | 90.80 | 91.00 | 91.00 | -2.99% | 37,772 |
| Aug 27, 2026 | 92.10 | 94.10 | 91.10 | 93.80 | 93.80 | 2.29% | 48,705 |
| Aug 26, 2026 | 93.30 | 94.00 | 90.10 | 91.70 | 91.70 | -2.34% | 44,982 |
| Aug 25, 2026 | 92.20 | 94.60 | 92.20 | 93.90 | 93.90 | 1.84% | 46,004 |
| Aug 24, 2026 | 93.30 | 93.60 | 92.00 | 92.20 | 92.20 | -0.97% | 37,016 |
| Aug 21, 2026 | 91.70 | 94.80 | 91.40 | 93.10 | 93.10 | 1.75% | 45,067 |
| Aug 20, 2026 | 93.10 | 93.60 | 91.50 | 91.50 | 91.50 | -1.19% | 35,128 |
| Aug 19, 2026 | 92.60 | 93.20 | 91.40 | 92.60 | 92.60 | 0.65% | 32,351 |
| Aug 18, 2026 | 92.50 | 93.40 | 91.70 | 92.00 | 92.00 | -1.18% | 39,448 |
| Aug 17, 2026 | 95.00 | 95.50 | 92.60 | 93.10 | 93.10 | -1.59% | 27,515 |
| Aug 14, 2026 | 95.00 | 95.20 | 92.20 | 94.60 | 94.60 | -0.84% | 42,039 |
| Aug 13, 2026 | 99.20 | 99.20 | 95.20 | 95.40 | 95.40 | -3.64% | 43,909 |
| Aug 12, 2026 | 97.20 | 99.00 | 96.50 | 99.00 | 99.00 | 3.02% | 70,524 |
| Aug 11, 2026 | 94.00 | 97.00 | 93.60 | 96.10 | 96.10 | 3.00% | 54,218 |
| Aug 10, 2026 | 93.00 | 94.30 | 90.60 | 93.30 | 93.30 | 1.86% | 58,992 |
| Aug 7, 2026 | 92.10 | 92.50 | 90.20 | 91.60 | 91.60 | -1.08% | 44,151 |
| 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 |