Grenergy Renovables, S.A. (FRA:5GR)
Germany · Delayed Price · Currency is EUR 123.60
+3.60 (3.00%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:5GR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 106.40 | 106.40 | 104.80 | 104.80 | 104.80 | -2.42% | - |
| Mar 18, 2026 | 107.60 | 107.60 | 106.40 | 107.40 | 107.40 | 0.75% | - |
| Mar 17, 2026 | 107.20 | 107.20 | 106.00 | 106.60 | 106.60 | -1.30% | - |
| Mar 16, 2026 | 104.40 | 108.00 | 104.20 | 108.00 | 108.00 | 4.05% | - |
| Mar 13, 2026 | 101.20 | 106.40 | 101.20 | 103.80 | 103.80 | 1.17% | 200 |
| Mar 12, 2026 | 104.20 | 104.60 | 102.60 | 102.60 | 102.60 | -4.11% | - |
| Mar 11, 2026 | 106.60 | 107.00 | 106.40 | 107.00 | 107.00 | -0.93% | - |
| Mar 10, 2026 | 104.40 | 108.00 | 104.40 | 108.00 | 108.00 | 5.68% | - |
| Mar 9, 2026 | 98.50 | 102.20 | 98.50 | 102.20 | 102.20 | 0.99% | - |
| Mar 6, 2026 | 105.20 | 105.20 | 101.20 | 101.20 | 101.20 | -3.80% | - |
| Mar 5, 2026 | 101.40 | 105.20 | 101.40 | 105.20 | 105.20 | 3.34% | - |
| Mar 4, 2026 | 95.30 | 101.80 | 95.10 | 101.80 | 101.80 | 2.11% | - |
| Mar 3, 2026 | 103.80 | 106.20 | 99.70 | 99.70 | 99.70 | -5.05% | 3 |
| Mar 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | 45 |
| Feb 27, 2026 | 110.40 | 112.40 | 107.80 | 108.00 | 108.00 | -1.10% | 100 |
| Feb 26, 2026 | 111.00 | 111.80 | 109.20 | 109.20 | 109.20 | -0.73% | - |
| Feb 25, 2026 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 4.96% | 373 |
| Feb 24, 2026 | 105.20 | 105.20 | 103.20 | 104.80 | 104.80 | 2.14% | - |
| Feb 23, 2026 | 101.80 | 102.60 | 101.80 | 102.60 | 102.60 | -0.19% | - |
| 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 |