Grenergy Renovables, S.A. (FRA:5GR)
Germany · Delayed Price · Currency is EUR 101.20
-3.80 (-3.62%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:5GR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 101.00 | 101.40 | 101.00 | 101.40 | 101.40 | -1.74% | - |
| Jul 24, 2026 | 101.60 | 103.20 | 101.40 | 103.20 | 103.20 | 1.38% | - |
| Jul 23, 2026 | 103.40 | 104.40 | 101.80 | 101.80 | 101.80 | -1.17% | - |
| Jul 22, 2026 | 102.80 | 103.40 | 102.80 | 103.00 | 103.00 | -3.20% | - |
| Jul 21, 2026 | 99.50 | 106.40 | 99.50 | 106.40 | 106.40 | 6.72% | 2 |
| Jul 20, 2026 | 98.70 | 99.70 | 98.70 | 99.70 | 99.70 | 1.73% | - |
| Jul 17, 2026 | 98.30 | 98.30 | 97.90 | 98.00 | 98.00 | -1.51% | - |
| Jul 16, 2026 | 100.80 | 100.80 | 99.50 | 99.50 | 99.50 | -3.21% | 245 |
| Jul 15, 2026 | 101.00 | 102.80 | 101.00 | 102.80 | 102.80 | -3.56% | - |
| Jul 14, 2026 | 101.20 | 106.60 | 101.00 | 106.60 | 106.60 | 4.51% | 28 |
| Jul 13, 2026 | 102.00 | 102.20 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jul 10, 2026 | 102.60 | 103.00 | 102.40 | 103.00 | 103.00 | 1.98% | - |
| Jul 9, 2026 | 101.00 | 101.00 | 100.60 | 101.00 | 101.00 | -1.37% | - |
| Jul 8, 2026 | 105.40 | 105.40 | 102.40 | 102.40 | 102.40 | -3.03% | - |
| Jul 7, 2026 | 107.00 | 107.60 | 105.60 | 105.60 | 105.60 | -1.12% | - |
| Jul 6, 2026 | 108.20 | 108.20 | 106.80 | 106.80 | 106.80 | -3.44% | - |
| Jul 3, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 1.65% | - |
| Jul 2, 2026 | 107.80 | 108.80 | 107.00 | 108.80 | 108.80 | -0.91% | - |
| Jul 1, 2026 | 111.00 | 112.00 | 109.80 | 109.80 | 109.80 | -6.31% | - |
| Jun 30, 2026 | 113.20 | 117.20 | 112.20 | 117.20 | 117.20 | 3.72% | 4 |
| Jun 29, 2026 | 110.40 | 113.00 | 110.40 | 113.00 | 113.00 | 2.91% | - |
| Jun 26, 2026 | 110.00 | 110.00 | 109.80 | 109.80 | 109.80 | -0.72% | - |
| Jun 25, 2026 | 107.40 | 110.60 | 107.40 | 110.60 | 110.60 | 5.33% | - |
| Jun 24, 2026 | 105.80 | 107.20 | 105.00 | 105.00 | 105.00 | -1.50% | - |
| Jun 23, 2026 | 107.20 | 107.20 | 105.80 | 106.60 | 106.60 | -2.20% | - |
| Jun 22, 2026 | 107.80 | 109.00 | 107.20 | 109.00 | 109.00 | 1.11% | 85 |
| Jun 19, 2026 | 106.00 | 107.80 | 106.00 | 107.80 | 107.80 | -0.55% | - |
| Jun 18, 2026 | 110.20 | 111.40 | 107.40 | 108.40 | 108.40 | -1.28% | 50 |
| Jun 17, 2026 | 109.60 | 109.80 | 109.60 | 109.80 | 109.80 | -1.08% | - |
| Jun 16, 2026 | 112.40 | 112.80 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Jun 15, 2026 | 116.60 | 116.60 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Jun 12, 2026 | 117.80 | 118.60 | 117.00 | 117.00 | 117.00 | -0.17% | - |
| Jun 11, 2026 | 118.20 | 118.80 | 117.20 | 117.20 | 117.20 | -2.17% | - |
| Jun 10, 2026 | 121.60 | 126.80 | 119.80 | 119.80 | 119.80 | -2.92% | 51 |
| Jun 9, 2026 | 122.40 | 123.40 | 119.60 | 123.40 | 123.40 | -1.28% | - |
| Jun 8, 2026 | 124.20 | 125.60 | 124.20 | 125.00 | 125.00 | -0.48% | - |
| Jun 5, 2026 | 123.80 | 125.60 | 123.40 | 125.60 | 125.60 | 2.45% | - |
| Jun 4, 2026 | 122.80 | 123.60 | 122.60 | 122.60 | 122.60 | -1.45% | - |
| Jun 3, 2026 | 118.80 | 124.40 | 118.80 | 124.40 | 124.40 | 6.14% | - |
| Jun 2, 2026 | 120.20 | 120.20 | 117.20 | 117.20 | 117.20 | -2.98% | - |
| Jun 1, 2026 | 121.20 | 122.60 | 120.80 | 120.80 | 120.80 | -0.17% | - |
| May 29, 2026 | 124.60 | 124.60 | 121.00 | 121.00 | 121.00 | -4.12% | 1 |
| May 28, 2026 | 119.20 | 126.20 | 119.20 | 126.20 | 126.20 | 0.96% | - |
| May 27, 2026 | 129.20 | 129.40 | 122.60 | 125.00 | 125.00 | -3.55% | 64 |
| May 26, 2026 | 127.60 | 129.60 | 127.40 | 129.60 | 129.60 | 2.05% | - |
| May 25, 2026 | 127.80 | 127.80 | 127.00 | 127.00 | 127.00 | 1.44% | - |
| May 22, 2026 | 125.80 | 125.80 | 125.20 | 125.20 | 125.20 | 0.64% | - |
| May 21, 2026 | 119.80 | 124.40 | 119.80 | 124.40 | 124.40 | 3.15% | - |
| May 20, 2026 | 120.40 | 120.60 | 120.40 | 120.60 | 120.60 | 1.69% | - |
| May 19, 2026 | 118.80 | 119.60 | 118.60 | 118.60 | 118.60 | 0.85% | - |