Grenergy Renovables, S.A. (BME:GRE)
Spain
· Delayed Price · Currency is EUR 120.80
-2.00 (-1.63%)
Apr 28, 2026, 5:41 PM CET
Grenergy Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 122.80 | 125.40 | 121.60 | 125.20 | - | 1.95% | 3,060 |
| Apr 27, 2026 | 123.40 | 126.00 | 122.40 | 122.80 | 122.80 | - | 36,086 |
| Apr 24, 2026 | 124.60 | 124.60 | 120.80 | 122.80 | 122.80 | -1.29% | 35,735 |
| Apr 23, 2026 | 119.80 | 124.40 | 119.00 | 124.40 | 124.40 | 3.15% | 37,778 |
| Apr 22, 2026 | 117.00 | 120.60 | 116.00 | 120.60 | 120.60 | 4.15% | 45,889 |
| Apr 21, 2026 | 117.80 | 117.80 | 115.80 | 115.80 | 115.80 | -0.69% | 29,669 |
| Apr 20, 2026 | 115.40 | 118.00 | 114.60 | 116.60 | 116.60 | 1.04% | 39,744 |
| Apr 17, 2026 | 118.80 | 119.40 | 114.00 | 115.40 | 115.40 | -3.19% | 74,341 |
| Apr 16, 2026 | 125.20 | 127.00 | 117.40 | 119.20 | 119.20 | -5.85% | 93,177 |
| Apr 15, 2026 | 122.60 | 127.20 | 122.60 | 126.60 | 126.60 | 3.26% | 50,089 |
| Apr 14, 2026 | 122.80 | 123.60 | 121.40 | 122.60 | 122.60 | 0.66% | 49,162 |
| Apr 13, 2026 | 122.00 | 124.60 | 121.40 | 121.80 | 121.80 | -0.49% | 42,405 |
| Apr 10, 2026 | 116.60 | 123.40 | 116.40 | 122.40 | 122.40 | 4.97% | 54,604 |
| Apr 9, 2026 | 114.20 | 116.80 | 114.20 | 116.60 | 116.60 | 2.64% | 32,266 |
| Apr 8, 2026 | 116.80 | 116.80 | 112.60 | 113.60 | 113.60 | -0.87% | 61,460 |
| Apr 7, 2026 | 119.60 | 119.80 | 114.00 | 114.60 | 114.60 | -3.70% | 40,042 |
| Apr 2, 2026 | 117.20 | 119.80 | 115.40 | 119.00 | 119.00 | 1.54% | 32,700 |
| Apr 1, 2026 | 115.40 | 118.80 | 113.60 | 117.20 | 117.20 | 3.53% | 51,064 |
| Mar 31, 2026 | 109.40 | 115.20 | 107.00 | 113.20 | 113.20 | 2.91% | 46,591 |
| Mar 30, 2026 | 105.60 | 110.60 | 105.00 | 110.00 | 110.00 | 3.19% | 57,847 |
| Mar 27, 2026 | 115.20 | 116.60 | 106.60 | 106.60 | 106.60 | -6.49% | 56,118 |
| Mar 26, 2026 | 114.60 | 115.60 | 112.40 | 114.00 | 114.00 | -1.55% | 40,027 |
| Mar 25, 2026 | 114.60 | 117.00 | 111.60 | 115.80 | 115.80 | 2.66% | 59,022 |
| Mar 24, 2026 | 108.00 | 114.20 | 106.00 | 112.80 | 112.80 | 3.49% | 59,131 |
| Mar 23, 2026 | 105.40 | 109.80 | 102.80 | 109.00 | 109.00 | 0.55% | 142,477 |
| Mar 20, 2026 | 109.00 | 113.40 | 108.00 | 108.40 | 108.40 | 0.93% | 80,581 |
| Mar 19, 2026 | 108.80 | 109.60 | 105.00 | 107.40 | 107.40 | -2.19% | 46,463 |
| Mar 18, 2026 | 108.80 | 111.00 | 108.00 | 109.80 | 109.80 | -0.36% | 39,115 |
| Mar 17, 2026 | 109.40 | 110.60 | 107.60 | 110.20 | 110.20 | 1.10% | 32,919 |
| Mar 16, 2026 | 106.00 | 111.00 | 104.40 | 109.00 | 109.00 | 3.42% | 37,310 |
| Mar 13, 2026 | 107.20 | 110.00 | 103.40 | 105.40 | 105.40 | -1.86% | 44,943 |
| Mar 12, 2026 | 107.00 | 107.80 | 104.40 | 107.40 | 107.40 | -0.19% | 44,218 |
| Mar 11, 2026 | 109.80 | 110.20 | 107.40 | 107.60 | 107.60 | -2.00% | 64,571 |
| Mar 10, 2026 | 107.20 | 112.40 | 106.80 | 109.80 | 109.80 | 5.58% | 43,780 |
| Mar 9, 2026 | 101.80 | 106.00 | 99.70 | 104.00 | 104.00 | -0.95% | 35,980 |
| Mar 6, 2026 | 105.00 | 109.40 | 103.00 | 105.00 | 105.00 | 0.57% | 56,298 |
| Mar 5, 2026 | 104.60 | 110.40 | 103.20 | 104.40 | 104.40 | 1.36% | 74,860 |
| Mar 4, 2026 | 98.20 | 105.00 | 96.30 | 103.00 | 103.00 | 3.62% | 60,514 |
| Mar 3, 2026 | 109.00 | 110.00 | 98.50 | 99.40 | 99.40 | -8.47% | 59,169 |
| Mar 2, 2026 | 107.40 | 111.20 | 107.20 | 108.60 | 108.60 | -1.45% | 49,669 |
| Feb 27, 2026 | 111.80 | 116.20 | 109.80 | 110.20 | 110.20 | -1.08% | 72,503 |
| Feb 26, 2026 | 111.20 | 115.60 | 110.20 | 111.40 | 111.40 | 0.18% | 56,000 |
| Feb 25, 2026 | 109.20 | 111.40 | 105.80 | 111.20 | 111.20 | 1.83% | 61,947 |
| Feb 24, 2026 | 106.60 | 109.20 | 105.00 | 109.20 | 109.20 | 2.44% | 34,342 |
| Feb 23, 2026 | 105.80 | 107.00 | 103.40 | 106.60 | 106.60 | 0.57% | 34,529 |
| Feb 20, 2026 | 103.80 | 107.00 | 103.60 | 106.00 | 106.00 | 1.92% | 36,780 |
| Feb 19, 2026 | 106.00 | 106.00 | 102.40 | 104.00 | 104.00 | -2.80% | 37,885 |
| Feb 18, 2026 | 107.40 | 108.20 | 105.80 | 107.00 | 107.00 | 0.19% | 33,224 |
| Feb 17, 2026 | 109.80 | 110.40 | 106.00 | 106.80 | 106.80 | -1.84% | 57,148 |
| Feb 16, 2026 | 107.00 | 109.00 | 105.00 | 108.80 | 108.80 | 4.41% | 29,194 |
| Feb 13, 2026 | 101.60 | 105.20 | 100.40 | 104.20 | 104.20 | 2.36% | 49,012 |
| Feb 12, 2026 | 100.00 | 105.20 | 100.00 | 101.80 | 101.80 | 3.46% | 63,193 |
| Feb 11, 2026 | 99.40 | 100.20 | 96.90 | 98.40 | 98.40 | -0.40% | 33,306 |
| Feb 10, 2026 | 97.50 | 100.40 | 96.40 | 98.80 | 98.80 | 1.33% | 42,607 |
| Feb 9, 2026 | 95.50 | 100.60 | 94.60 | 97.50 | 97.50 | 3.39% | 61,778 |
| Feb 6, 2026 | 94.20 | 94.90 | 91.60 | 94.30 | 94.30 | 1.62% | 48,315 |
| Feb 5, 2026 | 92.70 | 94.40 | 91.00 | 92.80 | 92.80 | 0.22% | 34,953 |
| Feb 4, 2026 | 94.50 | 95.60 | 91.70 | 92.60 | 92.60 | -2.01% | 36,310 |
| Feb 3, 2026 | 93.00 | 95.40 | 92.80 | 94.50 | 94.50 | 2.16% | 28,032 |
| Feb 2, 2026 | 94.70 | 94.90 | 91.10 | 92.50 | 92.50 | -3.75% | 51,352 |
| Jan 30, 2026 | 95.50 | 98.20 | 94.80 | 96.10 | 96.10 | -0.31% | 45,321 |
| Jan 29, 2026 | 98.00 | 99.30 | 95.60 | 96.40 | 96.40 | -1.13% | 30,742 |
| Jan 28, 2026 | 97.70 | 98.40 | 94.90 | 97.50 | 97.50 | - | 21,378 |
| Jan 27, 2026 | 96.60 | 97.50 | 95.20 | 97.50 | 97.50 | 1.04% | 22,709 |
| Jan 26, 2026 | 96.00 | 97.40 | 95.10 | 96.50 | 96.50 | 0.84% | 29,972 |
| Jan 23, 2026 | 93.50 | 95.70 | 92.30 | 95.70 | 95.70 | 3.35% | 26,539 |
| Jan 22, 2026 | 93.00 | 93.50 | 89.70 | 92.60 | 92.60 | -0.11% | 31,862 |
| Jan 21, 2026 | 91.50 | 92.70 | 90.30 | 92.70 | 92.70 | 1.64% | 34,928 |
| Jan 20, 2026 | 90.80 | 91.20 | 88.20 | 91.20 | 91.20 | - | 62,726 |
| Jan 19, 2026 | 91.50 | 91.50 | 89.80 | 91.20 | 91.20 | -0.33% | 20,033 |
| Jan 16, 2026 | 91.50 | 91.50 | 90.00 | 91.50 | 91.50 | 1.44% | 22,087 |
| Jan 15, 2026 | 92.20 | 92.20 | 88.80 | 90.20 | 90.20 | -1.31% | 68,158 |
| Jan 14, 2026 | 91.60 | 93.70 | 90.40 | 91.40 | 91.40 | -0.22% | 38,800 |
| Jan 13, 2026 | 85.60 | 91.80 | 84.90 | 91.60 | 91.60 | 8.53% | 82,266 |
| Jan 12, 2026 | 85.70 | 85.70 | 82.80 | 84.40 | 84.40 | -1.29% | 35,603 |
| Jan 9, 2026 | 85.80 | 86.50 | 84.80 | 85.50 | 85.50 | 0.23% | 29,854 |
| Jan 8, 2026 | 84.40 | 86.90 | 83.70 | 85.30 | 85.30 | 0.59% | 39,146 |
| Jan 7, 2026 | 82.30 | 84.90 | 82.30 | 84.80 | 84.80 | 3.16% | 39,497 |
| Jan 6, 2026 | 84.40 | 84.40 | 82.20 | 82.20 | 82.20 | -2.61% | 52,966 |
| Jan 5, 2026 | 85.30 | 85.30 | 81.30 | 84.40 | 84.40 | -0.35% | 40,339 |
| Jan 2, 2026 | 85.20 | 86.60 | 83.80 | 84.70 | 84.70 | -1.63% | 35,198 |
| Dec 31, 2025 | 86.20 | 86.30 | 85.30 | 86.10 | 86.10 | -0.23% | 14,561 |
| Dec 30, 2025 | 85.40 | 86.30 | 83.90 | 86.30 | 86.30 | 1.17% | 29,148 |
| Dec 29, 2025 | 84.90 | 85.30 | 83.10 | 85.30 | 85.30 | -0.81% | 36,080 |
| Dec 24, 2025 | 86.00 | 86.40 | 85.20 | 86.00 | 86.00 | 1.06% | 15,120 |
| Dec 23, 2025 | 84.30 | 85.70 | 83.80 | 85.10 | 85.10 | 1.43% | 33,277 |
| Dec 22, 2025 | 84.30 | 84.80 | 82.20 | 83.90 | 83.90 | 0.48% | 35,000 |
| Dec 19, 2025 | 82.60 | 83.90 | 82.10 | 83.50 | 83.50 | 1.21% | 73,854 |
| Dec 18, 2025 | 80.00 | 82.50 | 79.70 | 82.50 | 82.50 | 3.25% | 47,672 |
| Dec 17, 2025 | 78.60 | 81.00 | 78.60 | 79.90 | 79.90 | 2.44% | 91,788 |
| Dec 16, 2025 | 76.60 | 78.90 | 76.40 | 78.00 | 78.00 | 0.65% | 42,029 |
| Dec 15, 2025 | 75.10 | 77.80 | 74.20 | 77.50 | 77.50 | 3.20% | 64,536 |
| Dec 12, 2025 | 71.10 | 76.00 | 70.70 | 75.10 | 75.10 | 6.22% | 68,391 |
| Dec 11, 2025 | 71.00 | 71.50 | 70.10 | 70.70 | 70.70 | -1.12% | 41,159 |
| Dec 10, 2025 | 70.80 | 71.80 | 70.50 | 71.50 | 71.50 | 0.28% | 19,408 |
| Dec 9, 2025 | 71.10 | 71.30 | 69.80 | 71.30 | 71.30 | - | 43,495 |
| Dec 8, 2025 | 71.00 | 73.40 | 71.00 | 71.30 | 71.30 | 1.13% | 40,461 |
| 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 |