Grenergy Renovables SA

GREG
🏛️ spain →
66.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 70.00 70.00 70.00 70.00 1.2K
09:05 70.00 70.10 70.00 70.10 0.0K
09:20 70.10 70.10 70.10 70.10 0.4K
09:25 70.30 70.40 70.30 70.40 0.1K
09:30 70.30 70.40 70.30 70.40 0.4K
09:35 70.50 70.50 70.40 70.40 0.3K
09:40 70.20 70.20 70.10 70.10 0.2K
10:00 70.00 70.00 70.00 70.00 0.2K
10:15 70.10 70.10 70.10 70.10 0.4K
10:25 70.10 70.10 70.10 70.10 0.0K
10:30 70.20 70.20 70.20 70.20 0.0K
10:45 70.00 70.00 70.00 70.00 0.4K
10:55 70.10 70.10 70.10 70.10 0.0K
11:00 70.10 70.10 70.10 70.10 0.0K
11:10 69.60 69.80 69.60 69.80 0.5K
11:20 69.70 69.70 69.70 69.70 0.1K
11:30 69.80 69.80 69.80 69.80 0.1K
11:35 69.60 69.60 69.40 69.40 0.2K
11:40 69.20 69.20 69.20 69.20 0.0K
11:50 69.00 69.00 69.00 69.00 0.4K
11:55 69.00 69.00 68.80 68.80 0.9K
12:00 68.60 68.60 68.60 68.60 0.0K
12:05 68.60 68.60 68.60 68.60 0.0K
12:10 68.70 68.70 68.70 68.70 0.1K
12:15 68.80 68.80 68.80 68.80 0.0K
12:25 68.80 68.80 68.80 68.80 0.0K
12:30 68.80 68.80 68.80 68.80 0.1K
12:50 68.70 68.70 68.70 68.70 0.5K
13:15 68.80 68.80 68.80 68.80 0.0K
13:25 68.80 68.90 68.80 68.90 0.1K
13:30 68.90 68.90 68.90 68.90 0.4K
13:35 68.80 68.80 68.80 68.80 0.1K
14:15 68.80 68.80 68.70 68.70 0.1K
14:20 68.70 68.80 68.60 68.80 0.9K
14:25 68.80 69.10 68.80 69.10 0.3K
14:30 68.70 68.70 68.70 68.70 0.2K
14:35 68.60 68.60 68.60 68.60 1.0K
15:10 68.80 68.80 68.80 68.80 0.4K
15:15 68.70 68.70 68.70 68.70 0.1K
15:20 68.60 68.60 68.60 68.60 0.1K
15:35 68.60 68.60 68.60 68.60 0.4K
15:40 68.60 68.70 68.60 68.70 0.6K
15:50 68.80 68.80 68.70 68.70 1.7K
15:55 68.80 68.80 68.80 68.80 0.0K
16:05 68.70 68.70 68.70 68.70 0.2K
16:10 68.50 68.50 68.30 68.50 0.4K
16:15 68.40 68.40 68.20 68.20 3.0K
16:20 68.30 68.40 68.20 68.40 0.5K
16:25 68.30 68.30 68.30 68.30 0.3K
16:30 68.20 68.30 68.20 68.30 0.1K
16:35 68.60 68.70 68.60 68.70 0.8K
16:40 68.90 68.90 68.80 68.90 0.7K
16:45 69.00 69.10 69.00 69.00 0.6K
16:50 68.90 69.00 68.90 69.00 0.3K
16:55 68.90 69.10 68.90 69.00 0.6K
17:05 68.70 68.80 68.70 68.80 0.5K
17:10 68.90 68.90 68.80 68.80 0.8K
17:15 68.90 68.90 68.80 68.80 0.3K
17:20 69.00 69.00 69.00 69.00 0.9K
17:25 69.10 69.10 69.00 69.00 340.6K
17:35 68.70 68.70 68.70 68.70 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 66.50 66.80 64.70 66.50 0.0M
2025-09-26 66.00 66.60 64.10 65.00 0.1M
2025-09-25 66.00 70.30 64.30 66.20 0.2M
2025-09-24 69.40 69.80 68.70 69.20 0.0M
2025-09-23 68.90 71.90 68.90 69.00 0.1M
2025-09-22 69.80 70.60 68.20 69.80 0.1M
2025-09-19 70.00 70.50 68.20 68.70 0.4M
2025-09-18 69.60 69.60 68.40 69.30 0.0M
2025-09-17 67.50 68.30 66.20 68.00 0.0M
2025-09-16 68.90 69.10 67.00 67.00 0.0M
2025-09-15 68.10 69.20 67.70 68.90 0.0M
2025-09-12 68.90 69.10 67.10 67.90 0.0M
2025-09-11 69.80 69.80 68.80 69.30 0.0M
2025-09-10 68.50 70.00 67.50 69.60 0.0M
2025-09-09 71.40 71.60 67.20 67.80 0.1M
2025-09-08 70.80 71.90 70.40 71.10 0.0M
2025-09-05 71.40 72.10 70.30 70.80 0.0M
2025-09-04 72.10 73.40 70.30 70.30 0.1M
2025-09-03 71.90 72.50 69.70 72.00 0.1M
2025-09-02 69.90 72.90 69.50 69.90 0.1M
2025-09-01 67.30 68.40 65.70 67.60 0.1M
2025-08-29 65.40 66.40 64.70 65.40 0.0M
2025-08-28 63.90 65.30 63.30 65.00 0.1M
2025-08-27 62.40 63.60 61.90 63.10 0.0M
2025-08-26 61.00 62.60 60.70 61.50 0.1M
2025-08-25 62.40 62.70 60.80 60.80 0.0M
2025-08-22 61.40 63.50 61.40 63.30 0.0M
2025-08-21 61.40 62.80 61.40 62.30 0.0M
2025-08-20 63.50 63.50 62.30 62.60 0.0M
2025-08-19 62.70 63.20 62.00 63.00 0.0M
2025-08-18 61.70 63.40 61.70 63.20 0.0M
2025-08-15 62.10 62.10 61.00 62.00 0.0M
2025-08-14 61.10 61.50 60.60 61.40 0.0M
2025-08-13 61.60 62.50 60.90 61.20 0.0M
2025-08-12 61.40 62.20 61.30 61.50 0.0M
2025-08-11 61.50 61.50 60.30 61.40 0.0M
2025-08-08 64.00 64.00 61.90 62.00 0.0M
2025-08-07 62.00 64.20 61.90 63.10 0.0M
2025-08-06 63.10 64.90 63.10 63.90 0.0M
2025-08-05 63.40 64.40 62.70 64.20 0.0M
2025-08-04 63.80 64.20 62.40 63.20 0.0M
2025-08-01 64.40 64.70 63.20 63.80 0.0M
2025-07-31 65.50 66.00 64.70 64.90 0.0M
2025-07-30 64.20 65.50 64.20 65.30 0.0M
2025-07-29 64.90 65.80 64.20 64.70 0.0M
2025-07-28 66.30 66.50 64.20 64.60 0.0M
2025-07-25 64.80 66.20 64.60 66.10 0.0M
2025-07-24 66.20 66.70 64.80 65.10 0.0M
2025-07-23 66.50 66.60 64.40 66.40 0.1M
2025-07-22 66.40 66.90 65.90 66.30 0.1M
2025-07-21 67.80 68.30 66.00 66.60 0.0M
2025-07-18 65.10 68.50 65.10 67.80 0.1M
2025-07-17 65.40 65.80 65.10 65.50 0.0M
2025-07-16 65.80 65.90 65.20 65.30 0.0M
2025-07-15 65.20 66.00 64.70 65.40 0.1M
2025-07-14 64.40 65.10 64.10 65.10 0.0M
2025-07-11 64.60 65.40 64.50 65.20 0.0M
2025-07-10 66.60 66.60 64.60 65.10 0.0M
2025-07-09 66.40 66.70 65.30 66.10 0.1M
2025-07-08 66.20 66.60 64.60 66.00 0.1M
2025-07-07 65.00 66.70 64.60 65.50 0.1M
2025-07-04 64.10 66.00 62.50 65.00 0.1M
2025-07-03 63.40 64.20 62.30 64.00 0.1M
2025-07-02 64.70 66.20 62.00 63.00 0.1M
2025-07-01 61.60 62.60 61.00 62.60 0.1M
2025-06-30 61.10 62.20 60.60 61.50 0.1M
2025-06-27 61.20 61.30 60.00 60.40 0.0M
2025-06-26 61.00 61.70 60.10 60.90 0.0M
2025-06-25 61.40 61.40 59.80 60.30 0.0M
2025-06-24 61.90 61.90 60.30 61.10 0.1M
2025-06-23 59.70 61.20 58.90 61.20 0.1M
2025-06-20 59.10 59.80 58.80 59.50 0.1M
2025-06-19 59.40 60.10 58.60 59.50 0.1M
2025-06-18 63.30 63.30 59.60 59.90 1.6M
2025-06-17 66.20 67.10 65.70 66.90 0.0M
2025-06-16 67.50 68.00 66.40 66.80 0.0M
2025-06-13 68.50 68.60 66.40 67.20 0.0M
2025-06-12 67.10 69.50 67.10 69.00 0.1M
2025-06-11 68.30 69.10 66.30 67.80 0.1M
2025-06-10 70.80 70.80 68.00 68.80 0.1M
2025-06-09 71.80 72.00 69.60 71.00 0.1M
2025-06-06 72.90 73.40 71.30 71.60 0.1M
2025-06-05 74.40 74.70 72.00 72.40 0.1M
2025-06-04 74.10 75.00 72.20 74.20 0.1M
2025-06-03 71.00 74.10 70.90 73.30 0.1M
2025-06-02 69.90 71.90 68.60 70.50 0.1M
2025-05-30 67.90 70.20 63.70 69.90 0.2M
2025-05-29 57.90 71.00 57.70 67.40 0.3M
2025-05-28 56.90 57.30 55.20 56.70 0.1M
2025-05-27 56.10 57.30 54.90 57.10 0.1M
2025-05-26 56.90 56.90 53.80 55.70 0.0M
2025-05-23 57.80 57.80 55.80 56.20 0.1M
2025-05-22 55.80 59.60 54.30 57.20 0.1M
2025-05-21 55.30 55.40 54.30 55.00 0.0M
2025-05-20 53.60 55.90 53.50 55.40 0.0M
2025-05-19 53.70 53.70 51.90 53.40 0.0M
2025-05-16 53.50 53.50 52.80 53.30 0.0M
2025-05-15 52.70 53.50 51.90 53.10 0.0M
2025-05-14 52.20 54.00 51.90 52.30 0.0M
2025-05-13 50.00 53.30 48.10 52.40 0.1M
2025-05-12 52.00 52.00 50.20 50.90 0.0M
2025-05-09 51.30 52.30 51.20 51.40 0.0M
2025-05-08 51.20 51.80 49.95 51.00 0.0M
2025-05-07 52.40 52.50 50.70 51.30 0.1M
2025-05-06 51.40 52.80 51.30 52.30 0.0M
2025-05-05 51.70 52.40 51.10 51.10 0.0M
2025-05-02 51.00 51.70 49.40 51.70 0.1M
2025-04-30 50.10 50.80 49.05 50.50 0.1M
2025-04-29 49.10 50.10 48.85 50.00 0.1M
2025-04-28 48.95 49.95 48.45 49.10 0.1M
2025-04-25 45.90 48.30 45.80 48.10 0.1M
2025-04-24 44.65 45.95 44.65 45.80 0.0M
2025-04-23 45.35 46.00 44.20 45.00 0.0M
2025-04-22 45.25 46.00 44.80 45.15 0.0M
2025-04-17 44.45 45.45 43.80 45.35 0.0M
2025-04-16 43.45 44.75 43.10 44.60 0.0M
2025-04-15 42.70 44.00 42.55 43.65 0.1M
2025-04-14 42.10 42.25 41.55 41.70 0.0M
2025-04-11 40.15 42.10 40.15 41.40 0.0M
2025-04-10 42.80 43.40 40.10 40.15 0.1M
2025-04-09 39.00 39.95 38.25 39.65 0.1M
2025-04-08 38.95 40.25 38.30 39.70 0.1M
2025-04-07 36.00 39.50 35.45 37.35 0.1M
2025-04-04 43.50 43.70 39.05 39.80 0.1M
2025-04-03 40.60 44.25 40.60 43.50 0.1M
2025-04-02 40.70 41.55 40.70 41.15 0.1M
2025-04-01 41.00 41.45 40.35 41.30 0.0M
2025-03-31 40.55 41.50 39.90 40.90 0.1M
2025-03-28 40.00 41.80 39.75 40.30 0.1M
2025-03-27 39.60 40.50 39.00 39.90 0.1M
2025-03-26 37.45 39.70 35.20 39.45 0.1M
2025-03-25 36.15 37.75 36.15 37.70 0.0M
2025-03-24 37.00 37.00 35.65 35.95 0.0M
2025-03-21 37.10 37.85 36.60 36.60 0.2M
2025-03-20 38.15 38.30 36.65 37.75 0.1M
2025-03-19 39.05 39.30 38.20 38.40 0.1M
2025-03-18 39.40 39.70 38.90 39.35 0.1M
2025-03-17 38.30 39.95 38.15 39.60 0.1M
2025-03-14 37.80 38.25 37.35 38.10 0.1M
2025-03-13 35.70 37.95 35.70 37.65 0.0M
2025-03-12 37.15 37.70 36.75 37.30 0.0M
2025-03-11 34.90 36.80 34.90 36.60 0.1M
2025-03-10 34.70 35.90 34.70 35.45 0.0M
2025-03-07 35.05 36.15 35.05 35.80 0.0M
2025-03-06 36.05 36.45 34.90 36.05 0.1M
2025-03-05 36.05 38.00 36.05 36.20 0.0M
2025-03-04 36.70 37.30 36.00 36.50 0.1M
2025-03-03 36.20 38.20 36.00 36.85 0.1M
2025-02-28 36.25 36.25 35.35 36.20 0.1M
2025-02-27 38.50 38.50 35.50 36.30 0.1M
2025-02-26 38.05 38.50 37.70 38.45 0.0M
2025-02-25 38.35 39.00 37.75 38.05 0.1M
2025-02-24 39.20 39.55 38.25 38.35 0.1M
2025-02-21 38.85 39.20 38.50 39.15 0.1M
2025-02-20 38.70 39.35 38.35 38.85 0.0M
2025-02-19 38.70 39.45 38.35 38.70 0.0M
2025-02-18 39.25 39.50 38.40 38.95 0.0M
2025-02-17 38.70 39.35 38.50 39.10 0.0M
2025-02-14 38.90 39.50 38.10 39.00 0.0M
2025-02-13 38.50 39.05 37.80 38.85 0.0M
2025-02-12 37.40 38.55 37.40 37.85 0.0M
2025-02-11 38.05 38.25 37.60 37.90 0.0M
2025-02-10 36.75 38.15 36.75 37.90 0.0M
2025-02-07 36.85 37.55 36.40 36.75 0.0M
2025-02-06 36.85 37.65 36.50 37.40 0.0M
2025-02-05 36.00 37.60 36.00 37.05 0.0M
2025-02-04 34.40 36.30 34.25 36.15 0.0M
2025-02-03 34.95 35.40 34.50 34.50 0.0M
2025-01-31 35.80 36.80 35.30 35.70 0.1M
2025-01-30 34.00 35.35 33.80 35.35 0.1M
2025-01-29 34.15 34.25 33.30 33.45 0.0M
2025-01-28 33.85 35.20 33.50 33.75 0.1M
2025-01-27 33.60 34.80 33.60 34.05 0.0M
2025-01-24 34.20 34.55 33.80 34.15 0.0M
2025-01-23 32.80 34.05 32.80 33.60 0.1M
2025-01-22 33.05 33.05 32.00 32.75 0.1M
2025-01-21 33.50 33.55 32.00 32.50 0.1M
2025-01-20 33.70 34.35 33.65 33.65 0.0M
2025-01-17 35.00 35.15 33.95 34.10 0.0M
2025-01-16 35.55 35.90 34.30 34.70 0.0M
2025-01-15 33.50 35.55 33.50 35.55 0.1M
2025-01-14 33.25 33.95 32.80 33.60 0.1M
2025-01-13 33.40 34.35 33.00 33.10 0.0M
2025-01-10 33.80 34.30 33.25 33.25 0.1M
2025-01-09 33.80 34.60 33.80 34.05 0.0M
2025-01-08 33.30 34.60 33.20 34.30 0.1M
2025-01-07 34.00 34.15 33.00 33.00 0.0M
2025-01-06 34.95 35.00 33.55 34.00 0.0M
2025-01-03 34.60 35.10 34.15 34.95 0.0M
2025-01-02 32.65 34.90 32.60 34.40 0.0M