Grenergy Renovables, S.A. (FRA:5GR)
Germany
· Delayed Price · Currency is EUR 70.80
+1.20 (1.72%)
At close: Dec 5, 2025
Grenergy Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.50 | 70.80 | 68.50 | 70.80 | 70.80 | 1.72% | - |
| Dec 4, 2025 | 67.60 | 69.60 | 67.60 | 69.60 | 69.60 | 0.14% | - |
| Dec 3, 2025 | 68.40 | 71.00 | 68.40 | 69.50 | 69.50 | 0.29% | - |
| Dec 2, 2025 | 65.50 | 69.70 | 65.50 | 69.30 | 69.30 | 1.46% | - |
| Dec 1, 2025 | 65.60 | 68.30 | 65.60 | 68.30 | 68.30 | 0.59% | - |
| Nov 28, 2025 | 67.40 | 68.30 | 67.30 | 67.90 | 67.90 | -1.31% | - |
| Nov 27, 2025 | 65.50 | 68.80 | 65.50 | 68.80 | 68.80 | 1.93% | - |
| Nov 26, 2025 | 66.00 | 68.40 | 66.00 | 67.50 | 67.50 | -0.30% | - |
| Nov 25, 2025 | 67.10 | 68.20 | 67.10 | 67.70 | 67.70 | -1.60% | - |
| Nov 24, 2025 | 68.10 | 68.80 | 68.10 | 68.80 | 68.80 | -0.86% | - |
| Nov 21, 2025 | 70.60 | 71.50 | 69.40 | 69.40 | 69.40 | -7.59% | - |
| Nov 20, 2025 | 70.80 | 75.10 | 70.80 | 75.10 | 75.10 | 3.30% | - |
| Nov 19, 2025 | 72.50 | 73.40 | 72.50 | 72.70 | 72.70 | -3.20% | - |
| Nov 18, 2025 | 74.50 | 75.60 | 74.50 | 75.10 | 75.10 | -3.35% | - |
| Nov 17, 2025 | 73.20 | 77.70 | 73.20 | 77.70 | 77.70 | 5.71% | - |
| Nov 14, 2025 | 76.00 | 76.00 | 73.50 | 73.50 | 73.50 | -4.67% | - |
| Nov 13, 2025 | 75.50 | 77.10 | 75.50 | 77.10 | 77.10 | 2.12% | - |
| Nov 12, 2025 | 76.50 | 78.70 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 11, 2025 | 77.10 | 78.20 | 77.00 | 77.00 | 77.00 | -1.03% | - |
| Nov 10, 2025 | 75.10 | 77.80 | 75.10 | 77.80 | 77.80 | 1.83% | - |
| Nov 7, 2025 | 76.10 | 76.90 | 76.10 | 76.40 | 76.40 | - | - |
| Nov 6, 2025 | 77.10 | 77.10 | 75.70 | 76.40 | 76.40 | 0.39% | - |
| Nov 5, 2025 | 76.30 | 76.50 | 76.00 | 76.10 | 76.10 | 2.56% | - |
| Nov 4, 2025 | 74.20 | 74.20 | 73.40 | 74.20 | 74.20 | -0.40% | - |
| Nov 3, 2025 | 74.10 | 74.50 | 73.30 | 74.50 | 74.50 | 3.19% | 50 |
| Oct 31, 2025 | 75.00 | 75.00 | 72.20 | 72.20 | 72.20 | -2.43% | - |
| Oct 30, 2025 | 75.10 | 75.10 | 73.60 | 74.00 | 74.00 | -0.54% | - |
| Oct 29, 2025 | 75.90 | 75.90 | 74.40 | 74.40 | 74.40 | -1.59% | - |
| Oct 28, 2025 | 74.60 | 75.60 | 72.80 | 75.60 | 75.60 | 2.44% | - |
| Oct 27, 2025 | 74.20 | 74.50 | 73.50 | 73.80 | 73.80 | 1.23% | - |
| Oct 24, 2025 | 72.40 | 72.90 | 70.50 | 72.90 | 72.90 | 2.39% | - |
| Oct 23, 2025 | 70.70 | 72.10 | 70.70 | 71.20 | 71.20 | 0.99% | - |
| Oct 22, 2025 | 68.30 | 71.00 | 68.30 | 70.50 | 70.50 | 3.52% | - |
| Oct 21, 2025 | 68.00 | 68.30 | 67.50 | 68.10 | 68.10 | -0.15% | - |
| Oct 20, 2025 | 68.20 | 68.20 | 67.40 | 68.20 | 68.20 | 1.34% | - |
| Oct 17, 2025 | 67.60 | 67.60 | 66.30 | 67.30 | 67.30 | -0.74% | - |
| Oct 16, 2025 | 69.40 | 69.40 | 67.80 | 67.80 | 67.80 | -1.31% | - |
| Oct 15, 2025 | 70.90 | 70.90 | 68.70 | 68.70 | 68.70 | -1.29% | - |
| Oct 14, 2025 | 71.10 | 71.10 | 69.40 | 69.60 | 69.60 | -0.29% | - |
| Oct 13, 2025 | 71.20 | 71.70 | 69.80 | 69.80 | 69.80 | 0.14% | - |
| Oct 10, 2025 | 70.20 | 70.20 | 68.90 | 69.70 | 69.70 | 1.31% | - |
| Oct 9, 2025 | 69.30 | 69.30 | 68.10 | 68.80 | 68.80 | -0.29% | - |
| Oct 8, 2025 | 67.70 | 69.00 | 67.30 | 69.00 | 69.00 | 1.62% | - |
| Oct 7, 2025 | 68.30 | 69.30 | 67.90 | 67.90 | 67.90 | 0.30% | - |
| Oct 6, 2025 | 66.60 | 67.70 | 66.50 | 67.70 | 67.70 | 3.36% | - |
| Oct 3, 2025 | 66.30 | 66.30 | 65.30 | 65.50 | 65.50 | 0.92% | - |
| Oct 2, 2025 | 65.40 | 65.40 | 64.20 | 64.90 | 64.90 | -0.15% | - |
| Oct 1, 2025 | 63.40 | 65.00 | 63.40 | 65.00 | 65.00 | 2.36% | - |
| Sep 30, 2025 | 65.60 | 65.60 | 63.50 | 63.50 | 63.50 | -2.46% | - |
| Sep 29, 2025 | 64.30 | 65.10 | 63.40 | 65.10 | 65.10 | 3.01% | - |
| Sep 26, 2025 | 65.10 | 65.10 | 63.20 | 63.20 | 63.20 | -1.40% | - |
| Sep 25, 2025 | 68.40 | 68.40 | 64.10 | 64.10 | 64.10 | -5.32% | - |
| Sep 24, 2025 | 67.90 | 67.90 | 67.40 | 67.70 | 67.70 | -3.84% | - |
| Sep 23, 2025 | 68.90 | 70.40 | 68.40 | 70.40 | 70.40 | 2.33% | 22 |
| Sep 22, 2025 | 67.70 | 68.80 | 66.90 | 68.80 | 68.80 | 2.38% | - |
| Sep 19, 2025 | 68.70 | 68.70 | 67.20 | 67.20 | 67.20 | -0.30% | - |
| Sep 18, 2025 | 67.30 | 67.40 | 66.70 | 67.40 | 67.40 | 1.66% | - |
| Sep 17, 2025 | 67.00 | 68.10 | 65.20 | 66.30 | 66.30 | 0.15% | 23 |
| Sep 16, 2025 | 68.00 | 68.00 | 66.20 | 66.20 | 66.20 | -5.29% | - |
| Sep 15, 2025 | 67.20 | 69.90 | 66.40 | 69.90 | 69.90 | 5.75% | 50 |
| Sep 12, 2025 | 68.40 | 68.40 | 66.10 | 66.10 | 66.10 | -2.65% | - |
| Sep 11, 2025 | 68.80 | 68.80 | 67.90 | 67.90 | 67.90 | 0.15% | - |
| Sep 10, 2025 | 67.00 | 67.80 | 66.20 | 67.80 | 67.80 | 1.65% | - |
| Sep 9, 2025 | 70.20 | 71.00 | 66.70 | 66.70 | 66.70 | -3.47% | 50 |
| Sep 8, 2025 | 69.90 | 70.20 | 69.10 | 69.10 | 69.10 | -1.14% | - |
| Sep 5, 2025 | 69.40 | 73.00 | 69.40 | 69.90 | 69.90 | - | 20 |
| Sep 4, 2025 | 70.90 | 70.90 | 69.90 | 69.90 | 69.90 | 0.29% | - |
| Sep 3, 2025 | 69.90 | 69.90 | 68.50 | 69.70 | 69.70 | 1.75% | - |
| Sep 2, 2025 | 71.00 | 71.00 | 68.50 | 68.50 | 68.50 | 4.58% | 150 |
| Sep 1, 2025 | 65.50 | 65.80 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Aug 29, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 2.06% | - |
| Aug 28, 2025 | 62.30 | 63.20 | 62.30 | 63.20 | 63.20 | 2.27% | - |
| Aug 27, 2025 | 60.60 | 61.80 | 60.60 | 61.80 | 61.80 | 1.48% | - |
| Aug 26, 2025 | 60.00 | 60.90 | 60.00 | 60.90 | 60.90 | 1.16% | - |
| Aug 25, 2025 | 62.30 | 62.30 | 60.20 | 60.20 | 60.20 | -2.59% | - |
| Aug 22, 2025 | 61.30 | 61.80 | 60.60 | 61.80 | 61.80 | 1.81% | - |
| Aug 21, 2025 | 61.60 | 61.60 | 60.70 | 60.70 | 60.70 | -1.30% | - |
| Aug 20, 2025 | 61.90 | 61.90 | 61.10 | 61.50 | 61.50 | -0.65% | - |
| Aug 19, 2025 | 62.40 | 62.40 | 61.20 | 61.90 | 61.90 | - | - |
| Aug 18, 2025 | 61.00 | 61.90 | 61.00 | 61.90 | 61.90 | 2.15% | - |
| Aug 15, 2025 | 60.70 | 60.70 | 60.10 | 60.60 | 60.60 | 1.51% | - |
| Aug 14, 2025 | 60.70 | 60.70 | 59.70 | 59.70 | 59.70 | -0.67% | - |
| Aug 13, 2025 | 60.60 | 61.10 | 60.10 | 60.10 | 60.10 | -0.66% | - |
| Aug 12, 2025 | 60.60 | 60.60 | 60.40 | 60.50 | 60.50 | 2.02% | - |
| Aug 11, 2025 | 61.20 | 61.20 | 59.30 | 59.30 | 59.30 | -3.58% | - |
| Aug 8, 2025 | 62.20 | 62.50 | 61.50 | 61.50 | 61.50 | -0.49% | - |
| Aug 7, 2025 | 63.00 | 63.00 | 61.80 | 61.80 | 61.80 | -1.75% | - |
| Aug 6, 2025 | 63.70 | 63.70 | 62.40 | 62.90 | 62.90 | 0.64% | - |
| Aug 5, 2025 | 62.50 | 62.50 | 61.70 | 62.50 | 62.50 | 1.46% | - |
| Aug 4, 2025 | 63.30 | 63.30 | 61.60 | 61.60 | 61.60 | -1.91% | - |
| Aug 1, 2025 | 63.60 | 63.60 | 62.80 | 62.80 | 62.80 | -1.26% | - |
| Jul 31, 2025 | 64.80 | 64.80 | 63.60 | 63.60 | 63.60 | -0.16% | - |
| Jul 30, 2025 | 63.70 | 63.70 | 63.30 | 63.70 | 63.70 | 0.47% | - |
| Jul 29, 2025 | 63.80 | 64.00 | 63.40 | 63.40 | 63.40 | -0.16% | - |
| Jul 28, 2025 | 65.80 | 65.80 | 63.50 | 63.50 | 63.50 | -0.94% | - |
| Jul 25, 2025 | 64.30 | 64.30 | 63.60 | 64.10 | 64.10 | -0.47% | - |
| Jul 24, 2025 | 66.00 | 66.00 | 64.40 | 64.40 | 64.40 | -0.46% | - |
| Jul 23, 2025 | 65.80 | 65.80 | 63.90 | 64.70 | 64.70 | -0.92% | - |
| Jul 22, 2025 | 65.20 | 65.30 | 65.00 | 65.30 | 65.30 | -0.46% | - |
| Jul 21, 2025 | 66.60 | 68.10 | 64.70 | 65.60 | 65.60 | -1.50% | 265 |