Grenergy Renovables, S.A. (FRA:5GR)
Germany · Delayed Price · Currency is EUR 123.60
-0.60 (-0.48%)
Last updated: Jun 3, 2026, 8:03 AM CET
FRA:5GR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 113.00 | 117.60 | 113.00 | 117.60 | 117.60 | 0.68% | - |
| May 15, 2026 | 117.80 | 118.20 | 116.80 | 116.80 | 116.80 | -1.52% | - |
| May 14, 2026 | 119.00 | 125.20 | 118.60 | 118.60 | 118.60 | 1.19% | 80 |
| May 13, 2026 | 120.40 | 120.40 | 117.20 | 117.20 | 117.20 | -0.85% | - |
| May 12, 2026 | 119.60 | 119.80 | 118.20 | 118.20 | 118.20 | 0.34% | - |
| May 11, 2026 | 119.00 | 119.00 | 117.80 | 117.80 | 117.80 | -1.01% | - |
| May 8, 2026 | 121.00 | 121.00 | 117.60 | 119.00 | 119.00 | -1.16% | - |
| May 7, 2026 | 119.40 | 120.40 | 119.40 | 120.40 | 120.40 | 2.38% | - |
| May 6, 2026 | 119.40 | 119.40 | 117.60 | 117.60 | 117.60 | -0.68% | - |
| May 5, 2026 | 117.60 | 118.40 | 117.20 | 118.40 | 118.40 | 0.34% | - |
| May 4, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 0.85% | 4 |
| Apr 30, 2026 | 117.20 | 117.20 | 116.60 | 117.00 | 117.00 | -0.51% | - |
| Apr 29, 2026 | 117.20 | 119.20 | 117.20 | 117.60 | 117.60 | -1.01% | 5 |
| Apr 28, 2026 | 121.20 | 122.20 | 118.40 | 118.80 | 118.80 | -1.33% | 16 |
| Apr 27, 2026 | 121.20 | 127.00 | 120.20 | 120.40 | 120.40 | -0.99% | 332 |
| Apr 24, 2026 | 118.00 | 121.60 | 118.00 | 121.60 | 121.60 | 2.18% | - |
| Apr 23, 2026 | 117.60 | 119.00 | 117.60 | 119.00 | 119.00 | 1.88% | - |
| Apr 22, 2026 | 114.20 | 116.80 | 114.20 | 116.80 | 116.80 | 2.28% | - |
| Apr 21, 2026 | 114.60 | 114.60 | 114.00 | 114.20 | 114.20 | - | - |
| Apr 20, 2026 | 114.60 | 114.60 | 114.00 | 114.20 | 114.20 | - | - |
| Apr 17, 2026 | 116.40 | 116.40 | 114.20 | 114.20 | 114.20 | -2.06% | - |
| Apr 16, 2026 | 122.80 | 123.40 | 116.60 | 116.60 | 116.60 | -5.05% | - |
| Apr 15, 2026 | 119.40 | 122.80 | 119.40 | 122.80 | 122.80 | 2.50% | - |
| Apr 14, 2026 | 119.20 | 119.80 | 118.80 | 119.80 | 119.80 | -3.23% | - |
| Apr 13, 2026 | 118.60 | 125.00 | 118.60 | 123.80 | 123.80 | 4.74% | 89 |
| Apr 10, 2026 | 114.00 | 118.40 | 114.00 | 118.20 | 118.20 | 5.54% | - |
| Apr 9, 2026 | 112.80 | 113.20 | 112.00 | 112.00 | 112.00 | 0.72% | - |
| Apr 8, 2026 | 111.80 | 111.80 | 110.80 | 111.20 | 111.20 | -2.11% | 1 |
| Apr 7, 2026 | 120.40 | 120.40 | 113.60 | 113.60 | 113.60 | - | 25 |
| Apr 2, 2026 | 113.80 | 114.20 | 113.60 | 113.60 | 113.60 | -3.89% | - |
| Apr 1, 2026 | 114.20 | 118.20 | 111.80 | 118.20 | 118.20 | 6.87% | 2 |
| Mar 31, 2026 | 104.80 | 110.60 | 104.80 | 110.60 | 110.60 | 3.36% | - |
| Mar 30, 2026 | 103.20 | 107.00 | 103.20 | 107.00 | 107.00 | 0.38% | - |
| Mar 27, 2026 | 111.00 | 111.00 | 106.60 | 106.60 | 106.60 | -3.79% | - |
| Mar 26, 2026 | 111.60 | 111.60 | 110.80 | 110.80 | 110.80 | -4.48% | - |
| Mar 25, 2026 | 110.60 | 116.00 | 110.60 | 116.00 | 116.00 | 7.61% | 500 |
| Mar 24, 2026 | 104.40 | 107.80 | 104.40 | 107.80 | 107.80 | 1.32% | - |
| Mar 23, 2026 | 102.00 | 106.40 | 102.00 | 106.40 | 106.40 | -0.93% | - |
| Mar 20, 2026 | 107.00 | 107.60 | 107.00 | 107.40 | 107.40 | 2.48% | 22 |