Grenergy Renovables, S.A. (BME:GRE)
Spain · Delayed Price · Currency is EUR 125.40
-1.40 (-1.10%)
Jun 4, 2026, 3:17 PM CET
Grenergy Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 125.00 | 127.40 | 120.60 | 125.40 | - | -1.10% | 13,441 |
| 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 |
| May 28, 2026 | 119.00 | 132.00 | 119.00 | 127.00 | 127.00 | 5.83% | 91,157 |
| May 27, 2026 | 134.00 | 136.60 | 117.00 | 120.00 | 120.00 | -11.11% | 178,681 |
| May 26, 2026 | 131.20 | 135.00 | 129.20 | 135.00 | 135.00 | 2.90% | 50,352 |
| May 25, 2026 | 130.20 | 131.80 | 129.80 | 131.20 | 131.20 | 1.08% | 23,757 |
| May 22, 2026 | 128.00 | 131.00 | 127.40 | 129.80 | 129.80 | 0.31% | 29,924 |
| May 21, 2026 | 124.80 | 129.40 | 121.00 | 129.40 | 129.40 | 3.69% | 55,399 |
| May 20, 2026 | 121.20 | 125.40 | 121.20 | 124.80 | 124.80 | 3.83% | 33,914 |
| May 19, 2026 | 121.40 | 124.20 | 118.00 | 120.20 | 120.20 | -0.66% | 49,329 |
| May 18, 2026 | 116.60 | 121.60 | 115.40 | 121.00 | 121.00 | 2.54% | 41,813 |
| May 15, 2026 | 122.20 | 122.20 | 116.60 | 118.00 | 118.00 | -3.28% | 47,695 |
| May 14, 2026 | 122.40 | 122.80 | 119.80 | 122.00 | 122.00 | - | 19,043 |
| May 13, 2026 | 121.40 | 123.60 | 119.00 | 122.00 | 122.00 | 2.18% | 26,111 |
| May 12, 2026 | 123.20 | 123.80 | 118.80 | 119.40 | 119.40 | -3.86% | 24,087 |
| May 11, 2026 | 121.20 | 124.40 | 120.20 | 124.20 | 124.20 | 2.99% | 24,850 |
| May 8, 2026 | 121.80 | 122.60 | 119.80 | 120.60 | 120.60 | -1.95% | 37,454 |
| May 7, 2026 | 123.80 | 123.80 | 121.40 | 123.00 | 123.00 | -0.49% | 30,504 |
| May 6, 2026 | 123.40 | 123.60 | 118.00 | 123.60 | 123.60 | 1.15% | 51,879 |
| May 5, 2026 | 121.00 | 122.80 | 119.80 | 122.20 | 122.20 | 1.83% | 28,374 |
| May 4, 2026 | 123.60 | 123.60 | 119.20 | 120.00 | 120.00 | -0.66% | 32,867 |
| Apr 30, 2026 | 119.20 | 121.40 | 118.80 | 120.80 | 120.80 | 1.34% | 33,848 |
| Apr 29, 2026 | 120.60 | 123.20 | 119.20 | 119.20 | 119.20 | -1.32% | 36,816 |
| Apr 28, 2026 | 122.80 | 125.40 | 119.20 | 120.80 | 120.80 | -1.63% | 52,345 |
| Apr 27, 2026 | 123.40 | 126.00 | 122.40 | 122.80 | 122.80 | - | 36,086 |
| Apr 24, 2026 | 124.60 | 124.60 | 120.80 | 122.80 | 122.80 | -1.29% | 35,735 |
| 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 |