Grenergy Renovables, S.A. (BME:GRE)
Spain
· Delayed Price · Currency is EUR 70.50
0.00 (0.00%)
At close: Dec 5, 2025
Grenergy Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.50 | 71.40 | 70.20 | 70.50 | 70.50 | - | 30,897 |
| Dec 4, 2025 | 70.30 | 70.70 | 69.50 | 70.50 | 70.50 | 0.86% | 28,719 |
| Dec 3, 2025 | 70.60 | 71.50 | 69.00 | 69.90 | 69.90 | -0.71% | 43,365 |
| Dec 2, 2025 | 68.30 | 70.90 | 68.20 | 70.40 | 70.40 | 3.53% | 54,647 |
| Dec 1, 2025 | 68.20 | 68.80 | 67.00 | 68.00 | 68.00 | -0.29% | 54,476 |
| Nov 28, 2025 | 69.10 | 69.10 | 67.30 | 68.20 | 68.20 | -2.43% | 50,385 |
| Nov 27, 2025 | 69.20 | 71.60 | 66.50 | 69.90 | 69.90 | 3.25% | 68,435 |
| Nov 26, 2025 | 68.60 | 69.00 | 66.80 | 67.70 | 67.70 | -1.17% | 53,291 |
| Nov 25, 2025 | 70.30 | 70.30 | 67.20 | 68.50 | 68.50 | -1.44% | 50,506 |
| Nov 24, 2025 | 69.90 | 69.90 | 67.50 | 69.50 | 69.50 | 0.29% | 67,822 |
| Nov 21, 2025 | 72.60 | 72.70 | 69.00 | 69.30 | 69.30 | -6.10% | 68,709 |
| Nov 20, 2025 | 73.70 | 76.00 | 73.50 | 73.80 | 73.80 | 1.23% | 33,448 |
| Nov 19, 2025 | 74.80 | 74.80 | 72.50 | 72.90 | 72.90 | -2.80% | 44,004 |
| Nov 18, 2025 | 76.50 | 76.70 | 74.60 | 75.00 | 75.00 | -3.60% | 35,545 |
| Nov 17, 2025 | 76.40 | 79.30 | 76.10 | 77.80 | 77.80 | 2.37% | 70,705 |
| Nov 14, 2025 | 76.90 | 77.40 | 73.00 | 76.00 | 76.00 | -1.43% | 48,727 |
| Nov 13, 2025 | 77.00 | 78.30 | 76.40 | 77.10 | 77.10 | 0.78% | 33,801 |
| Nov 12, 2025 | 77.30 | 79.00 | 75.70 | 76.50 | 76.50 | -0.78% | 40,196 |
| Nov 11, 2025 | 78.30 | 78.80 | 76.10 | 77.10 | 77.10 | -1.28% | 36,206 |
| Nov 10, 2025 | 76.60 | 78.60 | 76.60 | 78.10 | 78.10 | 3.31% | 28,475 |
| Nov 7, 2025 | 76.90 | 78.90 | 74.90 | 75.60 | 75.60 | -1.95% | 53,832 |
| Nov 6, 2025 | 78.20 | 78.80 | 76.50 | 77.10 | 77.10 | -1.28% | 41,975 |
| Nov 5, 2025 | 77.80 | 78.60 | 76.90 | 78.10 | 78.10 | 0.64% | 51,141 |
| Nov 4, 2025 | 75.20 | 77.60 | 74.40 | 77.60 | 77.60 | 2.92% | 42,961 |
| Nov 3, 2025 | 75.10 | 76.80 | 74.90 | 75.40 | 75.40 | 0.80% | 47,963 |
| Oct 31, 2025 | 76.10 | 76.20 | 73.50 | 74.80 | 74.80 | -1.58% | 46,953 |
| Oct 30, 2025 | 75.90 | 76.50 | 74.80 | 76.00 | 76.00 | -0.13% | 39,640 |
| Oct 29, 2025 | 76.80 | 77.20 | 75.40 | 76.10 | 76.10 | -0.91% | 54,540 |
| Oct 28, 2025 | 75.40 | 77.50 | 74.40 | 76.80 | 76.80 | 1.59% | 76,742 |
| Oct 27, 2025 | 75.50 | 76.20 | 74.90 | 75.60 | 75.60 | 0.93% | 43,951 |
| Oct 24, 2025 | 73.70 | 75.50 | 71.90 | 74.90 | 74.90 | 2.32% | 55,459 |
| Oct 23, 2025 | 72.30 | 74.10 | 71.80 | 73.20 | 73.20 | 2.09% | 103,019 |
| Oct 22, 2025 | 69.60 | 76.70 | 69.60 | 71.70 | 71.70 | 3.61% | 131,776 |
| Oct 21, 2025 | 69.00 | 70.30 | 68.30 | 69.20 | 69.20 | 0.44% | 34,045 |
| Oct 20, 2025 | 69.10 | 70.40 | 68.50 | 68.90 | 68.90 | 0.15% | 28,559 |
| Oct 17, 2025 | 69.10 | 69.10 | 67.20 | 68.80 | 68.80 | -0.58% | 36,968 |
| Oct 16, 2025 | 69.70 | 70.40 | 68.80 | 69.20 | 69.20 | -0.57% | 27,942 |
| Oct 15, 2025 | 72.00 | 72.40 | 69.50 | 69.60 | 69.60 | -2.66% | 40,220 |
| Oct 14, 2025 | 72.30 | 72.30 | 70.50 | 71.50 | 71.50 | -1.11% | 33,292 |
| Oct 13, 2025 | 72.40 | 73.60 | 70.70 | 72.30 | 72.30 | 0.42% | 44,881 |
| Oct 10, 2025 | 71.00 | 72.20 | 70.20 | 72.00 | 72.00 | 1.12% | 41,943 |
| Oct 9, 2025 | 70.00 | 71.30 | 69.40 | 71.20 | 71.20 | 1.28% | 32,521 |
| Oct 8, 2025 | 69.00 | 71.10 | 68.70 | 70.30 | 70.30 | 2.33% | 45,890 |
| Oct 7, 2025 | 69.60 | 71.40 | 67.80 | 68.70 | 68.70 | -0.72% | 48,813 |
| Oct 6, 2025 | 67.50 | 69.80 | 67.50 | 69.20 | 69.20 | 2.52% | 59,966 |
| Oct 3, 2025 | 67.00 | 67.70 | 66.30 | 67.50 | 67.50 | 1.35% | 39,679 |
| Oct 2, 2025 | 66.20 | 67.00 | 64.80 | 66.60 | 66.60 | 0.76% | 41,338 |
| Oct 1, 2025 | 64.20 | 67.30 | 64.10 | 66.10 | 66.10 | 2.80% | 53,082 |
| Sep 30, 2025 | 66.10 | 66.20 | 63.90 | 64.30 | 64.30 | -3.31% | 60,361 |
| Sep 29, 2025 | 65.40 | 66.80 | 64.70 | 66.50 | 66.50 | 2.31% | 42,387 |
| Sep 26, 2025 | 66.00 | 66.60 | 64.10 | 65.00 | 65.00 | -1.52% | 56,868 |
| Sep 25, 2025 | 70.30 | 70.30 | 64.30 | 66.00 | 66.00 | -4.90% | 183,013 |
| Sep 24, 2025 | 69.10 | 69.80 | 68.70 | 69.40 | 69.40 | 0.73% | 27,592 |
| Sep 23, 2025 | 70.30 | 71.90 | 68.90 | 68.90 | 68.90 | -1.29% | 91,889 |
| Sep 22, 2025 | 68.20 | 70.60 | 68.20 | 69.80 | 69.80 | 1.60% | 52,024 |
| Sep 19, 2025 | 70.00 | 70.50 | 68.20 | 68.70 | 68.70 | -1.29% | 363,782 |
| Sep 18, 2025 | 68.50 | 69.60 | 68.20 | 69.60 | 69.60 | 2.35% | 34,433 |
| Sep 17, 2025 | 67.50 | 68.30 | 66.20 | 68.00 | 68.00 | 1.49% | 43,791 |
| Sep 16, 2025 | 68.90 | 69.10 | 67.00 | 67.00 | 67.00 | -2.76% | 24,376 |
| Sep 15, 2025 | 68.10 | 69.20 | 67.70 | 68.90 | 68.90 | 1.47% | 29,780 |
| Sep 12, 2025 | 68.90 | 69.10 | 67.10 | 67.90 | 67.90 | -2.02% | 27,843 |
| Sep 11, 2025 | 69.80 | 69.80 | 68.80 | 69.30 | 69.30 | -0.43% | 34,908 |
| Sep 10, 2025 | 68.50 | 70.00 | 67.50 | 69.60 | 69.60 | 2.65% | 44,218 |
| Sep 9, 2025 | 71.40 | 71.60 | 67.20 | 67.80 | 67.80 | -4.64% | 66,031 |
| Sep 8, 2025 | 70.80 | 71.90 | 70.40 | 71.10 | 71.10 | 0.42% | 18,640 |
| Sep 5, 2025 | 71.40 | 72.10 | 70.30 | 70.80 | 70.80 | 0.71% | 27,499 |
| Sep 4, 2025 | 72.10 | 73.40 | 70.30 | 70.30 | 70.30 | -2.36% | 51,456 |
| Sep 3, 2025 | 71.90 | 72.50 | 69.70 | 72.00 | 72.00 | 3.00% | 69,383 |
| Sep 2, 2025 | 69.90 | 72.90 | 69.50 | 69.90 | 69.90 | 3.40% | 114,542 |
| Sep 1, 2025 | 67.30 | 68.40 | 65.70 | 67.60 | 67.60 | 3.36% | 62,704 |
| Aug 29, 2025 | 65.40 | 66.40 | 64.70 | 65.40 | 65.40 | 0.62% | 40,059 |
| Aug 28, 2025 | 63.90 | 65.30 | 63.30 | 65.00 | 65.00 | 3.01% | 50,406 |
| Aug 27, 2025 | 62.40 | 63.60 | 61.90 | 63.10 | 63.10 | 2.60% | 32,366 |
| Aug 26, 2025 | 61.00 | 62.60 | 60.70 | 61.50 | 61.50 | 1.15% | 72,457 |
| Aug 25, 2025 | 62.40 | 62.70 | 60.80 | 60.80 | 60.80 | -3.95% | 30,506 |
| Aug 22, 2025 | 61.40 | 63.50 | 61.40 | 63.30 | 63.30 | 1.61% | 22,690 |
| Aug 21, 2025 | 61.40 | 62.80 | 61.40 | 62.30 | 62.30 | -0.48% | 15,774 |
| Aug 20, 2025 | 63.50 | 63.50 | 62.30 | 62.60 | 62.60 | -0.63% | 11,225 |
| Aug 19, 2025 | 62.70 | 63.20 | 62.00 | 63.00 | 63.00 | -0.32% | 31,429 |
| Aug 18, 2025 | 61.70 | 63.40 | 61.70 | 63.20 | 63.20 | 1.94% | 19,092 |
| Aug 15, 2025 | 62.10 | 62.10 | 61.00 | 62.00 | 62.00 | 0.98% | 20,156 |
| Aug 14, 2025 | 61.10 | 61.50 | 60.60 | 61.40 | 61.40 | 0.33% | 31,831 |
| Aug 13, 2025 | 61.60 | 62.50 | 60.90 | 61.20 | 61.20 | -0.49% | 21,037 |
| Aug 12, 2025 | 61.40 | 62.20 | 61.30 | 61.50 | 61.50 | 0.16% | 26,342 |
| Aug 11, 2025 | 61.50 | 61.50 | 60.30 | 61.40 | 61.40 | -0.97% | 38,994 |
| Aug 8, 2025 | 64.00 | 64.00 | 61.90 | 62.00 | 62.00 | -1.74% | 31,462 |
| Aug 7, 2025 | 62.00 | 64.20 | 61.90 | 63.10 | 63.10 | -1.25% | 39,461 |
| Aug 6, 2025 | 63.10 | 64.90 | 63.10 | 63.90 | 63.90 | -0.47% | 36,026 |
| Aug 5, 2025 | 63.40 | 64.40 | 62.70 | 64.20 | 64.20 | 1.58% | 24,567 |
| Aug 4, 2025 | 63.80 | 64.20 | 62.40 | 63.20 | 63.20 | -0.94% | 36,942 |
| Aug 1, 2025 | 64.40 | 64.70 | 63.20 | 63.80 | 63.80 | -1.69% | 40,833 |
| Jul 31, 2025 | 65.50 | 66.00 | 64.70 | 64.90 | 64.90 | -0.61% | 47,503 |
| Jul 30, 2025 | 64.20 | 65.50 | 64.20 | 65.30 | 65.30 | 0.93% | 39,513 |
| Jul 29, 2025 | 64.90 | 65.80 | 64.20 | 64.70 | 64.70 | 0.15% | 31,373 |
| Jul 28, 2025 | 66.30 | 66.50 | 64.20 | 64.60 | 64.60 | -2.27% | 32,542 |
| Jul 25, 2025 | 64.80 | 66.20 | 64.60 | 66.10 | 66.10 | 1.54% | 44,221 |
| Jul 24, 2025 | 66.20 | 66.70 | 64.80 | 65.10 | 65.10 | -1.96% | 47,011 |
| Jul 23, 2025 | 66.50 | 66.60 | 64.40 | 66.40 | 66.40 | 0.15% | 55,543 |
| Jul 22, 2025 | 66.40 | 66.90 | 65.90 | 66.30 | 66.30 | -0.45% | 68,721 |
| Jul 21, 2025 | 67.80 | 68.30 | 66.00 | 66.60 | 66.60 | -1.77% | 46,727 |