Skip to main content
Greencoat Renewables PLC (ISE:GRP)
Ireland flag Ireland · Delayed Price · Currency is EUR
0.756
-0.004 (-0.53%)
Apr 28, 2026, 4:33 PM GMT

Greencoat Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.760.770.760.760.76-0.53%1,352,248
Apr 27, 20260.740.760.740.760.762.15%2,225,130
Apr 24, 20260.730.750.730.740.741.36%2,022,772
Apr 23, 20260.750.750.730.730.73-0.41%1,109,303
Apr 22, 20260.750.760.740.740.74-0.14%1,453,248
Apr 21, 20260.740.750.730.740.74-0.81%1,648,787
Apr 20, 20260.740.750.730.740.741.78%1,778,571
Apr 17, 20260.740.740.720.730.73-0.95%4,049,234
Apr 16, 20260.730.740.730.740.74-0.27%3,953,414
Apr 15, 20260.730.740.720.740.742.21%1,971,843
Apr 14, 20260.730.740.720.720.72-0.82%1,685,358
Apr 13, 20260.740.740.720.730.73-1.35%1,331,577
Apr 10, 20260.750.750.740.740.741.37%1,435,916
Apr 9, 20260.750.750.730.730.73-1.35%1,207,015
Apr 8, 20260.760.770.740.740.74-0.94%1,379,838
Apr 7, 20260.720.750.720.750.752.33%1,570,336
Apr 2, 20260.710.730.710.730.731.96%1,699,466
Apr 1, 20260.720.720.710.720.72-5,763,207
Mar 31, 20260.710.720.710.720.720.42%6,338,293
Mar 30, 20260.740.740.700.710.71-3.91%3,122,946
Mar 27, 20260.740.750.730.740.740.27%4,259,300
Mar 26, 20260.780.780.720.740.74-3.90%2,885,367
Mar 25, 20260.780.780.770.770.770.13%2,604,947
Mar 24, 20260.780.790.770.770.77-1.16%1,087,498
Mar 23, 20260.780.790.780.780.78-1.14%1,531,059
Mar 20, 20260.800.800.780.790.790.25%2,010,302
Mar 19, 20260.800.800.790.790.79-0.63%1,250,303
Mar 18, 20260.790.790.780.790.790.89%1,804,527
Mar 17, 20260.790.790.780.780.78-0.89%1,460,609
Mar 16, 20260.770.790.770.790.792.07%1,744,456
Mar 13, 20260.770.780.760.770.771.84%1,781,474
Mar 12, 20260.760.770.760.760.760.13%3,680,678
Mar 11, 20260.740.770.740.760.762.02%1,730,567
Mar 10, 20260.730.750.730.740.742.20%3,153,085
Mar 9, 20260.720.730.720.730.73-3,005,900
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