Greencoat Renewables PLC (ISE:GRP)
Ireland · Delayed Price · Currency is EUR 0.7410
+0.0060 (0.82%)
Aug 22, 2025, 4:30 PM GMT
Greencoat Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -0.41% | 260,843 |
| Aug 21, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -4.67% | 263,876 |
| Aug 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1,148,948 |
| Aug 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1,374,035 |
| Aug 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 596,603 |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 624,945 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Aug 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Aug 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Aug 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Aug 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Aug 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Aug 6, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Aug 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Aug 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Aug 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 31, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jun 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jun 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jun 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jun 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jun 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jun 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jun 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jun 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jun 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jun 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jun 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |