Skip to main content
Greencoat Renewables PLC (ISE:GRP)
Ireland flag Ireland · Delayed Price · Currency is EUR
0.728
-0.003 (-0.41%)
At close: Mar 6, 2026

Greencoat Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.730.740.720.730.73-0.41%2,107,452
Mar 5, 20260.690.740.690.730.736.72%11,501,444
Mar 4, 20260.690.690.680.690.69-0.58%2,075,692
Mar 3, 20260.670.690.670.690.691.62%1,809,750
Mar 2, 20260.680.680.670.680.680.44%663,138
Feb 27, 20260.660.680.660.680.681.50%397,575
Feb 26, 20260.660.670.660.670.670.61%468,438
Feb 25, 20260.670.670.660.660.66-1.34%1,740,726
Feb 24, 20260.670.670.670.670.670.75%346,065
Feb 23, 20260.660.670.650.670.670.45%819,719
Feb 20, 20260.650.670.650.660.660.91%763,493
Feb 19, 20260.680.680.660.660.66-3.10%2,133,113
Feb 18, 20260.680.690.670.680.66-0.59%1,024,728
Feb 17, 20260.690.700.680.680.66-1.87%883,261
Feb 16, 20260.690.700.680.690.68-566,846
Feb 13, 20260.690.700.690.690.68-682,475
Feb 12, 20260.700.700.690.690.680.29%1,439,960
Feb 11, 20260.690.700.690.690.67-0.14%1,019,550
Feb 10, 20260.700.700.690.690.68-0.29%846,917
Feb 9, 20260.700.700.690.700.68-0.14%1,137,342
Feb 6, 20260.690.700.680.700.681.61%1,513,219
Feb 5, 20260.700.700.680.690.67-2.28%1,573,834
Feb 4, 20260.680.700.680.700.683.55%2,998,550
Feb 3, 20260.670.680.670.680.661.65%1,064,003
Feb 2, 20260.670.680.660.670.65-0.60%1,061,805
Jan 30, 20260.680.680.670.670.65-0.89%2,715,983
Jan 29, 20260.700.700.660.680.66-3.01%2,446,143
Jan 28, 20260.690.700.690.700.681.01%599,985
Jan 27, 20260.690.700.690.690.67-1.00%1,604,514
Jan 26, 20260.700.700.690.700.68-0.43%1,201,163
Jan 23, 20260.700.700.690.700.680.43%770,809
Jan 22, 20260.700.700.690.700.680.29%940,325
Jan 21, 20260.700.710.700.700.68-0.71%426,851
Jan 20, 20260.710.710.700.700.68-0.43%1,310,486
Jan 19, 20260.720.720.700.700.69-0.57%224,422
Jan 16, 20260.720.730.710.710.69-1.81%503,627
Jan 15, 20260.720.730.720.720.70-2,196,690
Jan 14, 20260.720.730.700.720.700.84%822,134
Jan 13, 20260.720.720.710.710.70-0.56%582,522
Jan 12, 20260.720.720.710.720.70-0.42%353,737
Jan 9, 20260.710.720.710.720.701.55%1,618,931
Jan 8, 20260.710.710.690.710.691.43%2,398,053
Jan 7, 20260.700.700.700.700.68-2,159,659
Jan 6, 20260.700.710.690.700.680.43%1,340,463
Jan 5, 20260.700.700.690.700.68-0.43%1,417,590
Jan 2, 20260.690.700.690.700.681.89%436,128
Dec 31, 20250.690.690.690.690.67-0.72%145,745
Dec 30, 20250.690.690.690.690.67-435,967
Dec 29, 20250.690.700.680.690.670.29%366,331
Dec 24, 20250.690.690.690.690.670.73%415,307
Dec 23, 20250.700.700.690.690.67-1.44%2,153,212
Dec 22, 20250.690.700.690.700.681.46%635,180
Dec 19, 20250.690.690.690.690.67-1.01%450,539
Dec 18, 20250.690.690.690.690.670.29%438,888
Dec 17, 20250.700.700.690.690.67-0.86%1,582,384
Dec 16, 20250.700.710.700.700.68-0.85%1,374,475
Dec 15, 20250.710.710.700.700.68-0.28%1,527,028
Dec 12, 20250.720.720.700.700.69-1.54%1,003,271
Dec 11, 20250.720.720.710.720.700.42%492,495
Dec 10, 20250.720.720.700.710.69-1,560,656
Dec 9, 20250.730.730.710.710.69-2.33%1,000,305
Dec 8, 20250.710.730.700.730.712.24%4,726,973
Dec 5, 20250.730.730.710.710.70-1.93%387,311
Dec 4, 20250.730.740.720.730.71-1.09%6,237,691
Dec 3, 20250.740.740.710.740.72-0.14%5,385,017
Dec 2, 20250.730.740.710.740.720.68%5,435,376
Dec 1, 20250.720.740.720.730.711.53%5,562,075
Nov 28, 20250.720.720.710.720.701.41%2,316,862
Nov 27, 20250.700.720.690.710.691.72%2,677,018
Nov 26, 20250.700.700.680.700.680.72%5,131,835
Nov 25, 20250.700.710.690.690.68-1.00%3,223,736
Nov 24, 20250.690.710.690.700.681.45%2,443,136
Nov 21, 20250.680.690.670.690.671.92%1,058,099
Nov 20, 20250.690.690.670.680.66-1.60%4,122,653
Nov 19, 20250.690.690.690.690.65-0.86%1,014,017
Nov 18, 20250.690.700.690.690.660.29%761,940
Nov 17, 20250.710.710.690.690.66-0.43%3,252,110
Nov 14, 20250.690.700.680.700.661.31%2,698,802
Nov 13, 20250.690.690.680.690.650.29%990,427
Nov 12, 20250.680.690.670.680.651.33%6,646,356
Nov 11, 20250.680.680.660.680.64-2,383,938
Nov 10, 20250.680.680.670.680.640.30%756,270
Nov 7, 20250.690.690.670.670.64-1.75%1,715,976
Nov 6, 20250.690.690.680.690.65-0.15%1,486,358
Nov 5, 20250.690.690.690.690.65-1.01%2,263,590
Nov 4, 20250.700.700.690.690.66-1,476,187
Nov 3, 20250.700.710.690.690.66-1.56%3,308,145
Oct 31, 20250.720.720.700.700.67-0.42%495,934
Oct 30, 20250.710.710.700.710.67-0.98%1,779,514
Oct 29, 20250.700.710.700.710.682.00%1,686,846
Oct 28, 20250.720.720.700.700.67-1.41%1,545,118
Oct 27, 20250.730.730.710.710.68-1.25%749,033
Oct 24, 20250.710.720.700.720.682.28%541,217
Oct 23, 20250.710.710.700.700.67-0.28%947,029
Oct 22, 20250.710.710.710.710.670.28%1,468,506
Oct 21, 20250.710.710.700.700.67-2,653,179
Oct 20, 20250.710.710.700.700.67-0.28%5,851,821
Oct 17, 20250.720.720.710.710.67-2.62%4,031,731
Oct 16, 20250.730.730.720.720.69-0.69%942,285
Oct 15, 20250.730.730.720.730.691.25%1,871,095