Grenergy Renovables, S.A. (FRA:5GR)
Germany · Delayed Price · Currency is EUR 100.60
-3.40 (-3.27%)
Feb 19, 2026, 3:07 PM EST
Grenergy Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 101.40 | 102.80 | 101.40 | 102.80 | 102.80 | 2.19% | - |
| Feb 19, 2026 | 102.40 | 102.40 | 100.60 | 100.60 | 100.60 | -3.27% | 40 |
| Feb 18, 2026 | 104.20 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Feb 17, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 0.38% | 67 |
| Feb 16, 2026 | 103.00 | 104.60 | 103.00 | 104.60 | 104.60 | 3.36% | - |
| Feb 13, 2026 | 99.30 | 101.20 | 99.30 | 101.20 | 101.20 | -3.98% | - |
| Feb 12, 2026 | 97.80 | 105.40 | 97.80 | 105.40 | 105.40 | 8.66% | 100 |
| Feb 11, 2026 | 97.10 | 100.80 | 96.00 | 97.00 | 97.00 | 0.41% | 52 |
| Feb 10, 2026 | 94.40 | 96.60 | 94.40 | 96.60 | 96.60 | -3.21% | - |
| Feb 9, 2026 | 92.80 | 99.80 | 92.80 | 99.80 | 99.80 | 10.28% | 85 |
| Feb 6, 2026 | 92.00 | 92.50 | 90.50 | 90.50 | 90.50 | -0.22% | 100 |
| Feb 5, 2026 | 95.20 | 95.20 | 90.70 | 90.70 | 90.70 | -2.68% | 100 |
| Feb 4, 2026 | 92.00 | 93.20 | 92.00 | 93.20 | 93.20 | 1.41% | - |
| Feb 3, 2026 | 92.10 | 92.20 | 91.90 | 91.90 | 91.90 | 0.44% | - |
| Feb 2, 2026 | 91.10 | 94.40 | 90.50 | 91.50 | 91.50 | -3.89% | 7 |
| 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% | - |