Grenergy Renovables, S.A. (FRA:5GR)
Germany · Delayed Price · Currency is EUR 86.40
+1.40 (1.65%)
Last updated: Sep 17, 2026, 3:25 PM CET
FRA:5GR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 95.30 | 95.30 | 93.60 | 93.60 | 93.60 | -3.11% | - |
| Aug 12, 2026 | 96.90 | 96.90 | 95.00 | 96.60 | 96.60 | 2.55% | 3 |
| Aug 11, 2026 | 91.90 | 94.20 | 91.90 | 94.20 | 94.20 | 3.06% | - |
| Aug 10, 2026 | 90.30 | 91.70 | 90.30 | 91.40 | 91.40 | 1.78% | 11 |
| Aug 7, 2026 | 90.00 | 90.00 | 89.10 | 89.80 | 89.80 | - | - |
| Aug 6, 2026 | 86.10 | 89.80 | 86.10 | 89.80 | 89.80 | 2.51% | - |
| Aug 5, 2026 | 88.80 | 88.80 | 87.60 | 87.60 | 87.60 | 0.23% | - |
| Aug 4, 2026 | 87.70 | 87.70 | 87.10 | 87.40 | 87.40 | 0.11% | - |
| Aug 3, 2026 | 88.80 | 88.80 | 87.30 | 87.30 | 87.30 | -5.42% | - |
| Jul 31, 2026 | 93.70 | 93.70 | 92.30 | 92.30 | 92.30 | 1.32% | - |
| Jul 30, 2026 | 84.70 | 95.20 | 84.70 | 91.10 | 91.10 | 3.88% | 23 |
| Jul 29, 2026 | 92.00 | 92.00 | 87.70 | 87.70 | 87.70 | -6.20% | - |
| Jul 28, 2026 | 98.30 | 98.30 | 93.50 | 93.50 | 93.50 | -7.79% | 208 |
| 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% | - |