Grenergy Renovables, S.A. (FRA:5GR)
Germany · Delayed Price · Currency is EUR 62.00
-1.50 (-2.36%)
Last updated: Oct 23, 2026, 5:19 PM CEST
FRA:5GR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 63.00 | 63.20 | 62.00 | 62.00 | 62.00 | -2.36% | 8 |
| Oct 22, 2026 | 63.80 | 63.80 | 63.30 | 63.50 | 63.50 | -3.20% | - |
| Oct 21, 2026 | 64.30 | 65.60 | 64.30 | 65.60 | 65.60 | 0.61% | - |
| Oct 20, 2026 | 61.50 | 65.20 | 61.50 | 65.20 | 65.20 | 1.72% | 180 |
| Oct 19, 2026 | 65.00 | 65.00 | 64.10 | 64.10 | 64.10 | -3.03% | - |
| Oct 16, 2026 | 66.60 | 66.60 | 65.90 | 66.10 | 66.10 | -1.34% | - |
| Oct 15, 2026 | 67.10 | 67.10 | 67.00 | 67.00 | 67.00 | -1.03% | 8 |
| Oct 14, 2026 | 68.00 | 68.00 | 67.70 | 67.70 | 67.70 | -1.31% | - |
| Oct 13, 2026 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | - | - |
| Oct 12, 2026 | 69.30 | 69.30 | 68.60 | 68.60 | 68.60 | 0.73% | 1 |
| Oct 9, 2026 | 67.10 | 68.10 | 67.10 | 68.10 | 68.10 | -1.16% | 2 |
| Oct 8, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -1.71% | 10 |
| Oct 7, 2026 | 73.90 | 73.90 | 70.10 | 70.10 | 70.10 | -3.31% | 54 |
| Oct 6, 2026 | 68.00 | 72.50 | 68.00 | 72.50 | 72.50 | 2.11% | 50 |
| Oct 5, 2026 | 72.10 | 72.10 | 71.00 | 71.00 | 71.00 | -1.66% | 46 |
| Oct 2, 2026 | 71.50 | 72.30 | 71.50 | 72.20 | 72.20 | 0.14% | - |
| Oct 1, 2026 | 73.20 | 73.20 | 72.10 | 72.10 | 72.10 | 0.98% | - |
| Sep 30, 2026 | 73.60 | 73.60 | 71.40 | 71.40 | 71.40 | -4.42% | - |
| Sep 29, 2026 | 75.40 | 75.40 | 74.60 | 74.70 | 74.70 | 1.36% | - |
| Sep 28, 2026 | 73.70 | 73.70 | 73.40 | 73.70 | 73.70 | -4.53% | - |
| Sep 25, 2026 | 74.80 | 77.20 | 74.80 | 77.20 | 77.20 | 2.80% | - |
| Sep 24, 2026 | 76.70 | 76.70 | 75.10 | 75.10 | 75.10 | -4.94% | 2 |
| Sep 23, 2026 | 83.10 | 83.10 | 79.00 | 79.00 | 79.00 | -9.82% | 9 |
| Sep 22, 2026 | 89.60 | 89.60 | 87.60 | 87.60 | 87.60 | -0.68% | - |
| Sep 21, 2026 | 86.50 | 88.20 | 86.30 | 88.20 | 88.20 | 2.32% | 200 |
| Sep 18, 2026 | 87.70 | 87.70 | 86.20 | 86.20 | 86.20 | -0.23% | - |
| Sep 17, 2026 | 88.60 | 88.60 | 86.40 | 86.40 | 86.40 | 1.65% | - |
| Sep 16, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 1.43% | - |
| Sep 15, 2026 | 83.20 | 83.80 | 82.90 | 83.80 | 83.80 | 1.45% | - |
| Sep 14, 2026 | 89.00 | 89.00 | 82.60 | 82.60 | 82.60 | -7.30% | 2 |
| Sep 10, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.34% | - |
| Sep 9, 2026 | 88.40 | 88.80 | 88.40 | 88.80 | 88.80 | 3.50% | - |
| Sep 8, 2026 | 84.70 | 85.80 | 84.60 | 85.80 | 85.80 | 0.59% | - |
| Sep 7, 2026 | 86.00 | 86.00 | 85.30 | 85.30 | 85.30 | 2.90% | - |
| Sep 4, 2026 | 83.60 | 84.30 | 82.90 | 82.90 | 82.90 | -1.31% | - |
| Sep 3, 2026 | 85.60 | 85.60 | 84.00 | 84.00 | 84.00 | -1.64% | - |
| Sep 2, 2026 | 84.60 | 85.40 | 84.40 | 85.40 | 85.40 | -1.73% | - |
| Sep 1, 2026 | 87.70 | 87.70 | 86.90 | 86.90 | 86.90 | -1.47% | - |
| Aug 31, 2026 | 87.90 | 88.20 | 87.80 | 88.20 | 88.20 | -3.40% | - |
| Aug 28, 2026 | 90.10 | 91.40 | 89.60 | 91.30 | 91.30 | 0.33% | 250 |
| Aug 27, 2026 | 89.90 | 91.00 | 89.30 | 91.00 | 91.00 | 1.90% | - |
| Aug 26, 2026 | 90.00 | 90.00 | 89.30 | 89.30 | 89.30 | -2.72% | - |
| Aug 25, 2026 | 91.30 | 91.80 | 91.30 | 91.80 | 91.80 | 1.44% | - |
| Aug 24, 2026 | 91.20 | 91.20 | 90.50 | 90.50 | 90.50 | -1.84% | 45 |
| Aug 21, 2026 | 90.40 | 92.20 | 90.40 | 92.20 | 92.20 | 1.99% | - |
| Aug 20, 2026 | 91.10 | 91.10 | 90.30 | 90.40 | 90.40 | -0.44% | - |
| Aug 19, 2026 | 90.70 | 90.80 | 89.90 | 90.80 | 90.80 | 0.44% | - |
| Aug 18, 2026 | 91.00 | 91.00 | 90.40 | 90.40 | 90.40 | -0.77% | - |
| Aug 17, 2026 | 93.10 | 93.10 | 91.10 | 91.10 | 91.10 | - | - |
| Aug 14, 2026 | 91.60 | 91.60 | 90.90 | 91.10 | 91.10 | -2.67% | - |