Grenergy Renovables, S.A. (FRA:5GR)
Germany · Delayed Price · Currency is EUR 97.80
+3.10 (3.27%)
Jan 27, 2026, 4:00 PM EST
Grenergy Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 95.30 | 95.30 | 94.00 | 95.20 | 95.20 | -1.04% | - |
| Jan 29, 2026 | 94.70 | 96.20 | 94.70 | 96.20 | 96.20 | 2.45% | - |
| Jan 28, 2026 | 95.70 | 95.70 | 93.90 | 93.90 | 93.90 | -3.99% | - |
| Jan 27, 2026 | 94.70 | 97.80 | 94.40 | 97.80 | 97.80 | 3.27% | 160 |
| Jan 26, 2026 | 94.00 | 94.70 | 94.00 | 94.70 | 94.70 | 2.38% | - |
| Jan 23, 2026 | 91.10 | 92.50 | 91.10 | 92.50 | 92.50 | 3.82% | - |
| Jan 22, 2026 | 91.00 | 91.00 | 89.10 | 89.10 | 89.10 | -0.67% | - |
| Jan 21, 2026 | 89.10 | 89.70 | 89.10 | 89.70 | 89.70 | 2.28% | - |
| Jan 20, 2026 | 87.50 | 87.70 | 87.00 | 87.70 | 87.70 | -0.57% | - |
| Jan 19, 2026 | 89.10 | 92.90 | 88.20 | 88.20 | 88.20 | -0.34% | 200 |
| Jan 16, 2026 | 88.20 | 88.50 | 88.20 | 88.50 | 88.50 | 0.45% | - |
| Jan 15, 2026 | 91.00 | 91.00 | 88.10 | 88.10 | 88.10 | -1.01% | 11 |
| Jan 14, 2026 | 89.80 | 90.30 | 89.00 | 89.00 | 89.00 | 0.68% | - |
| Jan 13, 2026 | 83.80 | 88.40 | 83.80 | 88.40 | 88.40 | 8.87% | - |
| Jan 12, 2026 | 84.10 | 84.10 | 81.20 | 81.20 | 81.20 | -2.87% | - |
| Jan 9, 2026 | 83.60 | 84.10 | 83.60 | 83.60 | 83.60 | -1.18% | - |
| Jan 8, 2026 | 82.50 | 84.60 | 82.50 | 84.60 | 84.60 | 2.42% | - |
| Jan 7, 2026 | 81.40 | 82.60 | 81.40 | 82.60 | 82.60 | 0.98% | - |
| Jan 6, 2026 | 81.90 | 81.90 | 81.60 | 81.80 | 81.80 | -0.24% | - |
| Jan 5, 2026 | 80.50 | 82.00 | 80.20 | 82.00 | 82.00 | -0.73% | - |
| Jan 2, 2026 | 84.50 | 84.50 | 82.60 | 82.60 | 82.60 | -1.78% | - |
| Dec 30, 2025 | 84.70 | 84.70 | 84.10 | 84.10 | 84.10 | -0.24% | - |
| Dec 29, 2025 | 83.80 | 84.30 | 83.80 | 84.30 | 84.30 | -0.35% | - |
| Dec 23, 2025 | 83.70 | 84.60 | 83.70 | 84.60 | 84.60 | 2.79% | 65 |
| Dec 22, 2025 | 84.20 | 84.20 | 82.30 | 82.30 | 82.30 | -0.48% | 100 |
| Dec 19, 2025 | 82.80 | 83.30 | 82.70 | 82.70 | 82.70 | 2.61% | - |
| Dec 18, 2025 | 77.30 | 80.70 | 77.30 | 80.60 | 80.60 | 1.90% | - |
| Dec 17, 2025 | 75.60 | 79.10 | 75.60 | 79.10 | 79.10 | 0.64% | - |
| Dec 16, 2025 | 74.80 | 78.60 | 74.80 | 78.60 | 78.60 | 2.21% | 400 |
| Dec 15, 2025 | 72.80 | 76.90 | 72.80 | 76.90 | 76.90 | 3.92% | - |
| Dec 12, 2025 | 68.60 | 74.00 | 68.60 | 74.00 | 74.00 | 5.26% | - |
| Dec 11, 2025 | 69.00 | 71.00 | 69.00 | 70.30 | 70.30 | -1.40% | - |
| Dec 10, 2025 | 68.70 | 71.30 | 68.70 | 71.30 | 71.30 | 2.00% | - |
| Dec 9, 2025 | 69.20 | 70.10 | 69.20 | 69.90 | 69.90 | -2.65% | - |
| Dec 8, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1.41% | - |
| Dec 5, 2025 | 68.50 | 70.80 | 68.50 | 70.80 | 70.80 | 1.72% | - |
| Dec 4, 2025 | 67.60 | 69.60 | 67.60 | 69.60 | 69.60 | 0.14% | - |
| Dec 3, 2025 | 68.40 | 71.00 | 68.40 | 69.50 | 69.50 | 0.29% | - |
| Dec 2, 2025 | 65.50 | 69.70 | 65.50 | 69.30 | 69.30 | 1.46% | - |
| Dec 1, 2025 | 65.60 | 68.30 | 65.60 | 68.30 | 68.30 | 0.59% | - |
| Nov 28, 2025 | 67.40 | 68.30 | 67.30 | 67.90 | 67.90 | -1.31% | - |
| Nov 27, 2025 | 65.50 | 68.80 | 65.50 | 68.80 | 68.80 | 1.93% | - |
| Nov 26, 2025 | 66.00 | 68.40 | 66.00 | 67.50 | 67.50 | -0.30% | - |
| Nov 25, 2025 | 67.10 | 68.20 | 67.10 | 67.70 | 67.70 | -1.60% | - |
| Nov 24, 2025 | 68.10 | 68.80 | 68.10 | 68.80 | 68.80 | -0.86% | - |
| Nov 21, 2025 | 70.60 | 71.50 | 69.40 | 69.40 | 69.40 | -7.59% | - |
| Nov 20, 2025 | 70.80 | 75.10 | 70.80 | 75.10 | 75.10 | 3.30% | - |
| Nov 19, 2025 | 72.50 | 73.40 | 72.50 | 72.70 | 72.70 | -3.20% | - |
| Nov 18, 2025 | 74.50 | 75.60 | 74.50 | 75.10 | 75.10 | -3.35% | - |
| Nov 17, 2025 | 73.20 | 77.70 | 73.20 | 77.70 | 77.70 | 5.71% | - |