Skip to main content
Greencoat Renewables PLC (BST:GRP)
Germany flag Germany · Delayed Price · Currency is EUR
0.748
-0.002 (-0.27%)
At close: Apr 28, 2026

Greencoat Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.750.770.750.750.75-0.27%-
Apr 27, 20260.740.760.740.750.750.81%-
Apr 24, 20260.720.740.720.740.743.05%-
Apr 23, 20260.720.740.720.720.72-1.23%-
Apr 22, 20260.730.750.730.730.730.83%-
Apr 21, 20260.740.740.720.730.73-1.76%-
Apr 20, 20260.720.740.720.740.742.22%-
Apr 17, 20260.730.730.720.720.72-0.96%-
Apr 16, 20260.740.740.720.730.73-0.55%-
Apr 15, 20260.730.730.720.730.730.83%-
Apr 14, 20260.730.730.720.730.73-0.14%-
Apr 13, 20260.730.740.720.730.73-1.36%-
Apr 10, 20260.740.740.740.740.74--
Apr 9, 20260.740.760.740.740.74-18,000
Apr 8, 20260.770.770.740.740.74-1.60%-
Apr 7, 20260.720.750.720.750.755.34%19,094
Apr 2, 20260.700.720.700.710.710.14%-
Apr 1, 20260.730.730.710.710.71-1.66%-
Mar 31, 20260.710.720.700.720.722.84%-
Mar 30, 20260.730.740.700.700.70-3.43%-
Mar 27, 20260.740.740.730.730.73-0.68%-
Mar 26, 20260.760.770.720.730.73-3.81%-
Mar 25, 20260.770.770.760.760.76-0.91%-
Mar 24, 20260.770.790.760.770.77-1.03%-
Mar 23, 20260.770.790.740.780.780.26%66,400
Mar 20, 20260.790.790.770.780.78-1.27%500
Mar 19, 20260.790.790.790.790.79-5,000
Mar 18, 20260.780.790.770.790.791.29%-
Mar 17, 20260.770.790.750.780.780.26%21,772
Mar 16, 20260.770.780.770.770.77-4,000
Mar 13, 20260.750.770.750.770.772.93%-
Mar 12, 20260.750.760.750.750.75-0.40%-
Mar 11, 20260.730.760.730.750.753.01%-
Mar 10, 20260.720.750.720.730.731.10%8,220
Mar 9, 20260.720.730.700.720.72-0.14%-
Mar 6, 20260.730.730.720.730.73-0.14%60,000
Mar 5, 20260.680.730.680.730.735.22%-
Mar 4, 20260.670.690.670.690.692.22%4,600
Mar 3, 20260.670.690.660.680.680.30%-
Mar 2, 20260.660.680.630.670.671.20%-
Feb 27, 20260.670.680.660.670.67-0.75%-
Feb 26, 20260.650.670.650.670.672.13%-
Feb 25, 20260.670.670.660.660.66-1.50%-
Feb 24, 20260.670.670.660.670.67-1.04%-
Feb 23, 20260.670.670.650.670.671.36%-
Feb 20, 20260.660.670.650.660.661.84%-
Feb 19, 20260.630.670.630.650.65-3.55%-
Feb 18, 20260.680.680.670.680.66--
Feb 17, 20260.690.690.680.680.66-2.31%-
Feb 16, 20260.690.700.680.690.670.14%-
Feb 13, 20260.690.700.690.690.670.58%3,000
Feb 12, 20260.690.690.690.690.67-0.58%-
Feb 11, 20260.700.700.690.690.671.62%5,000
Feb 10, 20260.700.700.680.680.66-1.45%5,000
Feb 9, 20260.690.690.690.690.67-0.29%-
Feb 6, 20260.680.690.670.690.672.22%-
Feb 5, 20260.690.700.680.680.66-2.45%-
Feb 4, 20260.680.710.670.690.681.61%82,200
Feb 3, 20260.660.680.660.680.673.17%1,000
Feb 2, 20260.670.680.660.660.65-2.50%-
Jan 30, 20260.670.680.660.680.66-0.44%19,750
Jan 29, 20260.700.700.670.680.66-1.73%-
Jan 28, 20260.690.700.690.690.681.17%-
Jan 27, 20260.700.700.690.690.67-1.15%-
Jan 26, 20260.700.700.690.690.68-1.56%-
Jan 23, 20260.690.710.690.710.69--
Jan 22, 20260.690.710.690.710.691.15%-
Jan 21, 20260.700.700.690.700.680.43%-
Jan 20, 20260.700.710.690.690.68-1.56%-
Jan 19, 20260.730.730.700.710.690.57%6,000
Jan 16, 20260.700.700.700.700.68-0.57%-
Jan 15, 20260.720.720.710.710.69-1.12%800
Jan 14, 20260.720.720.700.710.700.85%-
Jan 13, 20260.710.710.710.710.69-0.84%-
Jan 12, 20260.710.710.690.710.700.42%-
Jan 9, 20260.720.720.700.710.69-1.66%-
Jan 8, 20260.720.720.720.720.703.29%-
Jan 7, 20260.700.700.700.700.68-0.43%-
Jan 6, 20260.690.700.690.700.681.59%-
Jan 5, 20260.700.700.690.690.67-0.72%-
Jan 2, 20260.680.700.680.700.684.19%-
Dec 30, 20250.670.670.670.670.65-1.33%-
Dec 29, 20250.680.680.680.680.661.35%-
Dec 23, 20250.670.670.670.670.65-1.18%-
Dec 22, 20250.670.680.670.680.661.20%-
Dec 19, 20250.670.670.670.670.65-2.05%-
Dec 16, 20250.680.680.680.680.66-1.59%-
Dec 12, 20250.690.690.690.690.68-5.46%-
Dec 11, 20250.690.730.690.730.715.47%5,457
Dec 10, 20250.700.700.700.700.68--
Dec 9, 20250.700.710.700.700.680.29%-
Dec 8, 20250.700.700.690.690.68-0.57%-
Dec 5, 20250.710.720.700.700.68-0.57%-
Dec 4, 20250.710.710.700.700.68-1.41%-
Dec 3, 20250.710.760.710.710.69-350
Dec 2, 20250.720.720.700.710.69-0.56%-
Dec 1, 20250.700.720.700.720.701.71%-
Nov 28, 20250.690.710.690.700.691.59%-
Nov 27, 20250.680.690.680.690.672.37%-
Nov 26, 20250.670.680.670.680.66-0.88%-