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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.42 28.62 27.72 27.72 0.0M
2022-12-29 28.14 28.84 27.94 28.74 0.0M
2022-12-28 28.56 28.56 27.94 28.38 0.0M
2022-12-27 28.24 28.90 28.24 28.54 0.0M
2022-12-23 28.70 28.70 28.08 28.26 0.0M
2022-12-22 28.82 29.20 28.40 28.56 0.0M
2022-12-21 29.00 29.00 28.58 28.88 0.0M
2022-12-20 28.92 28.92 27.58 28.50 0.0M
2022-12-19 30.06 30.06 29.20 29.26 0.0M
2022-12-16 30.00 30.44 28.96 29.76 0.1M
2022-12-15 30.54 30.54 29.58 30.08 0.0M
2022-12-14 29.72 30.50 29.72 30.30 0.0M
2022-12-13 29.58 30.70 29.38 30.18 0.0M
2022-12-12 29.32 29.56 28.80 29.48 0.0M
2022-12-09 29.66 29.70 28.96 29.20 0.0M
2022-12-08 30.30 30.32 29.50 29.52 0.0M
2022-12-07 30.16 30.46 29.84 30.24 0.0M
2022-12-06 31.56 31.56 30.26 30.26 0.0M
2022-12-05 30.30 31.68 30.30 31.30 0.0M
2022-12-02 31.68 31.68 30.24 30.58 0.1M
2022-12-01 33.16 33.38 31.70 31.70 0.1M
2022-11-30 31.98 33.36 31.98 32.66 0.1M
2022-11-29 31.50 32.46 31.32 32.18 0.1M
2022-11-28 32.00 32.42 31.50 31.76 0.1M
2022-11-25 32.36 32.84 31.84 32.24 0.1M
2022-11-24 31.94 32.50 31.60 32.04 0.0M
2022-11-23 31.32 32.30 31.10 32.08 0.0M
2022-11-22 31.16 31.44 29.36 31.08 0.1M
2022-11-21 33.26 33.48 31.14 31.20 0.1M
2022-11-18 33.60 33.66 32.70 33.02 0.0M
2022-11-17 33.80 33.80 32.70 33.68 0.1M
2022-11-16 33.06 33.90 32.72 33.00 0.0M
2022-11-15 32.80 33.48 32.20 33.48 0.1M
2022-11-14 33.26 33.26 31.90 32.16 0.0M
2022-11-11 33.00 33.46 32.00 32.36 0.0M
2022-11-10 30.98 32.90 30.52 32.84 0.0M
2022-11-09 32.98 32.98 31.12 31.36 0.0M
2022-11-08 32.10 32.98 31.98 32.32 0.0M
2022-11-07 31.42 32.60 31.42 32.04 0.0M
2022-11-04 31.40 32.20 30.80 31.86 0.0M
2022-11-03 30.64 31.52 30.40 31.08 0.0M
2022-11-02 31.50 31.60 30.38 31.10 0.0M
2022-11-01 31.02 32.04 31.02 31.26 0.0M
2022-10-31 31.60 32.10 30.80 31.20 0.0M
2022-10-28 30.80 31.42 30.30 31.34 0.0M
2022-10-27 30.14 31.08 29.20 30.76 0.0M
2022-10-26 29.16 30.00 28.96 29.76 0.0M
2022-10-25 28.98 29.66 28.42 29.36 0.0M
2022-10-24 28.60 29.08 28.00 28.58 0.0M
2022-10-21 29.70 30.28 27.94 28.08 0.2M
2022-10-20 27.72 29.90 27.16 29.18 0.1M
2022-10-19 29.20 29.50 28.08 28.18 0.1M
2022-10-18 28.12 29.04 27.82 28.62 0.1M
2022-10-17 27.50 27.62 26.38 27.36 0.1M
2022-10-14 27.00 27.90 26.80 27.44 0.0M
2022-10-13 26.62 26.84 25.80 26.30 0.0M
2022-10-12 27.38 27.60 26.62 27.28 0.1M
2022-10-11 28.00 28.20 26.88 27.60 0.1M
2022-10-10 26.94 28.32 26.94 28.14 0.0M
2022-10-07 30.44 30.48 28.60 28.94 0.1M
2022-10-06 30.76 31.30 30.44 30.80 0.0M
2022-10-05 30.22 30.98 30.22 30.76 0.0M
2022-10-04 30.40 31.26 30.08 31.00 0.0M
2022-10-03 29.80 30.56 29.26 30.06 0.0M
2022-09-30 30.00 31.40 30.00 31.10 0.1M
2022-09-29 29.70 30.84 28.80 30.18 0.1M
2022-09-28 30.64 30.64 28.84 28.94 0.0M
2022-09-27 30.80 31.50 29.84 30.68 0.1M
2022-09-26 31.44 32.00 30.12 31.20 0.1M
2022-09-23 33.22 33.22 30.52 32.12 0.1M
2022-09-22 34.70 35.10 32.66 32.84 0.1M
2022-09-21 35.70 36.00 34.70 35.56 0.0M
2022-09-20 36.50 37.10 34.52 35.50 0.0M
2022-09-19 38.48 38.48 36.36 36.48 0.0M
2022-09-16 37.36 38.90 37.34 38.46 0.1M
2022-09-15 36.24 38.10 36.24 37.76 0.0M
2022-09-14 36.58 37.30 36.22 36.22 0.0M
2022-09-13 37.10 37.10 36.14 36.18 0.0M
2022-09-12 37.20 37.20 35.96 36.02 0.0M
2022-09-09 37.20 37.20 36.20 36.54 0.0M
2022-09-08 35.54 37.02 35.54 36.70 0.0M
2022-09-07 33.60 36.28 33.60 36.00 0.0M
2022-09-06 35.26 35.26 33.90 34.24 0.0M
2022-09-05 33.96 34.50 33.38 34.50 0.0M
2022-09-02 36.20 36.20 34.52 34.70 0.0M
2022-09-01 36.00 36.86 35.42 35.92 0.0M
2022-08-31 36.54 36.72 35.38 36.00 0.0M
2022-08-30 36.74 37.46 36.32 36.38 0.0M
2022-08-29 37.60 37.96 36.46 36.74 0.0M
2022-08-26 38.70 39.14 38.00 38.26 0.0M
2022-08-25 39.02 39.40 38.80 39.00 0.0M
2022-08-24 38.30 39.36 37.64 39.18 0.0M
2022-08-23 37.80 38.30 37.02 38.00 0.0M
2022-08-22 37.80 37.80 35.90 37.50 0.0M
2022-08-19 38.18 38.18 37.10 37.56 0.0M
2022-08-18 38.50 38.98 37.62 37.98 0.0M
2022-08-17 39.36 39.36 38.60 39.04 0.0M
2022-08-16 39.00 39.40 38.28 39.22 0.0M
2022-08-15 38.06 39.36 38.06 39.00 0.0M
2022-08-12 39.52 39.52 37.86 38.30 0.0M
2022-08-11 39.42 39.60 38.72 39.04 0.0M
2022-08-10 38.70 39.26 38.50 38.82 0.0M
2022-08-09 39.54 39.54 38.48 38.80 0.0M
2022-08-08 38.40 39.30 38.00 39.20 0.0M
2022-08-05 38.00 38.96 37.70 38.18 0.0M
2022-08-04 38.00 38.12 36.98 38.06 0.0M
2022-08-03 37.28 38.28 36.90 37.40 0.0M
2022-08-02 36.50 37.30 34.60 37.10 0.1M
2022-08-01 39.74 39.74 36.72 36.78 0.0M
2022-07-29 37.38 39.66 37.38 38.64 0.0M
2022-07-28 36.38 37.92 36.28 37.76 0.0M
2022-07-27 34.20 36.34 34.20 36.20 0.0M
2022-07-26 35.40 36.02 34.94 35.86 0.0M
2022-07-25 33.90 35.02 33.90 34.60 0.0M
2022-07-22 32.70 34.58 32.70 34.32 0.0M
2022-07-21 33.70 33.98 32.72 33.00 0.0M
2022-07-20 33.70 34.68 33.70 33.98 0.0M
2022-07-19 33.90 35.04 33.90 34.14 0.0M
2022-07-18 33.72 35.14 33.70 34.80 0.1M
2022-07-15 35.50 35.50 33.50 33.50 0.0M
2022-07-14 35.50 35.50 34.20 34.82 0.0M
2022-07-13 35.64 35.82 34.44 35.06 0.0M
2022-07-12 36.06 37.18 35.60 35.64 0.1M
2022-07-11 35.50 37.06 35.26 36.64 0.1M
2022-07-08 34.64 35.62 34.54 35.26 0.0M
2022-07-07 34.52 35.00 33.98 34.88 0.0M
2022-07-06 32.68 34.10 32.68 33.72 0.0M
2022-07-05 34.02 34.98 33.40 33.46 0.0M
2022-07-04 34.42 34.78 33.80 34.44 0.0M
2022-07-01 34.48 34.74 33.40 34.56 0.1M
2022-06-30 34.50 34.50 33.14 33.88 0.2M
2022-06-29 33.52 35.16 32.20 34.00 0.3M
2022-06-28 36.64 38.10 36.64 37.24 0.0M
2022-06-27 38.06 38.06 36.56 37.46 0.1M
2022-06-24 37.84 37.86 37.10 37.54 0.1M
2022-06-23 37.88 37.88 36.00 37.04 0.0M
2022-06-22 38.00 38.00 36.32 37.10 0.1M
2022-06-21 38.64 38.76 37.30 37.98 0.0M
2022-06-20 38.60 39.80 38.60 39.06 0.0M
2022-06-17 37.68 39.34 36.96 39.00 0.2M
2022-06-16 39.40 39.44 37.02 37.10 0.1M
2022-06-15 36.56 38.80 36.56 38.56 0.1M
2022-06-14 36.80 38.16 36.80 36.98 0.1M
2022-06-13 38.00 38.00 36.72 37.12 0.1M
2022-06-10 39.42 40.50 37.76 37.76 0.1M
2022-06-09 40.30 41.20 40.08 40.08 0.1M
2022-06-08 40.00 40.78 39.42 39.92 0.0M
2022-06-07 40.36 42.26 40.36 40.90 0.1M
2022-06-06 40.88 41.54 40.62 41.00 0.0M
2022-06-03 41.54 42.00 40.72 40.88 0.0M
2022-06-02 40.58 41.84 40.24 41.78 0.1M
2022-06-01 39.40 40.48 38.62 40.18 0.0M
2022-05-31 38.50 39.42 38.50 39.12 0.1M
2022-05-30 39.64 40.40 38.54 38.76 0.0M
2022-05-27 42.10 42.26 39.60 39.80 0.1M
2022-05-26 40.70 42.32 40.70 42.18 0.1M
2022-05-25 39.68 41.02 38.10 41.02 0.2M
2022-05-24 37.10 39.70 36.88 39.28 0.1M
2022-05-23 37.36 38.00 36.80 37.10 0.0M
2022-05-20 37.26 37.36 36.10 36.90 0.1M
2022-05-19 36.26 36.70 35.70 36.62 0.0M
2022-05-18 35.50 37.68 35.46 36.90 0.1M
2022-05-17 34.26 35.80 34.26 35.20 0.0M
2022-05-16 32.50 34.26 32.38 34.14 0.0M
2022-05-13 32.48 32.50 31.24 32.50 0.0M
2022-05-12 33.32 34.06 32.02 32.14 0.1M
2022-05-11 34.70 34.98 33.52 34.44 0.1M
2022-05-10 33.60 34.48 33.60 34.00 0.0M
2022-05-09 33.66 34.02 33.54 33.70 0.0M
2022-05-06 34.00 34.54 33.02 34.02 0.0M
2022-05-05 34.86 36.42 33.84 34.00 0.0M
2022-05-04 33.72 34.84 33.72 34.34 0.0M
2022-05-03 34.60 34.78 33.84 34.30 0.0M
2022-05-02 34.80 34.80 34.04 34.10 0.0M
2022-04-29 34.14 35.00 34.12 34.34 0.0M
2022-04-28 33.20 35.40 33.20 34.74 0.0M
2022-04-27 33.80 34.12 32.92 33.44 0.0M
2022-04-26 33.12 33.20 32.30 33.00 0.0M
2022-04-25 33.10 33.98 32.66 33.04 0.1M
2022-04-22 34.28 35.00 33.92 33.92 0.0M
2022-04-21 35.80 37.84 34.82 34.82 0.1M
2022-04-20 34.18 35.76 34.18 35.52 0.1M
2022-04-19 35.00 35.16 33.80 34.66 0.1M
2022-04-14 35.34 35.98 34.96 35.86 0.0M
2022-04-13 36.00 36.00 35.32 35.38 0.0M
2022-04-12 35.30 35.90 34.76 35.90 0.0M
2022-04-11 35.18 35.60 34.42 35.30 0.0M
2022-04-08 33.90 35.12 33.78 35.12 0.1M
2022-04-07 35.16 36.00 33.42 34.38 0.1M
2022-04-06 35.00 35.36 34.34 35.18 0.0M
2022-04-05 34.18 35.48 33.88 35.10 0.1M
2022-04-04 33.92 34.86 33.56 34.06 0.0M
2022-04-01 34.00 34.84 33.40 34.38 0.0M
2022-03-31 33.20 34.35 32.80 34.10 0.1M
2022-03-30 33.15 33.20 32.25 32.90 0.1M
2022-03-29 32.95 33.70 32.40 33.10 0.1M
2022-03-28 31.90 33.65 31.25 33.10 0.1M
2022-03-25 31.75 31.90 30.75 31.00 0.0M
2022-03-24 31.00 31.60 30.60 31.60 0.0M
2022-03-23 31.40 31.80 30.35 31.00 0.0M
2022-03-22 30.05 31.50 30.05 31.40 0.0M
2022-03-21 29.20 30.55 29.20 30.20 0.0M
2022-03-18 29.30 30.85 29.25 30.60 0.1M
2022-03-17 30.20 30.65 29.25 29.40 0.1M
2022-03-16 30.10 30.10 29.35 29.90 0.0M
2022-03-15 28.80 30.10 28.20 29.85 0.0M
2022-03-14 30.35 31.20 28.90 28.90 0.1M
2022-03-11 31.10 32.00 30.20 30.95 0.1M
2022-03-10 30.75 31.10 29.80 30.50 0.1M
2022-03-09 29.60 31.50 29.20 30.30 0.1M
2022-03-08 28.25 29.40 27.60 29.40 0.1M
2022-03-07 24.00 27.00 24.00 27.00 0.0M
2022-03-04 26.45 26.60 25.05 25.10 0.0M
2022-03-03 27.20 27.25 26.10 26.45 0.0M
2022-03-02 26.85 27.95 26.80 27.35 0.0M
2022-03-01 26.90 28.10 26.80 27.45 0.1M
2022-02-28 25.00 28.10 25.00 28.10 0.1M
2022-02-25 26.95 26.95 24.75 25.40 0.1M
2022-02-24 22.75 25.80 22.05 25.80 0.1M
2022-02-23 23.10 23.60 22.75 23.35 0.0M
2022-02-22 22.30 23.45 21.80 22.40 0.0M
2022-02-21 23.20 23.20 22.50 22.50 0.0M
2022-02-18 23.20 24.20 23.15 23.15 0.0M
2022-02-17 23.45 24.10 23.25 23.60 0.0M
2022-02-16 23.50 24.15 23.40 23.60 0.0M
2022-02-15 22.70 23.85 22.70 23.65 0.0M
2022-02-14 23.20 23.25 22.35 23.00 0.0M
2022-02-11 24.70 24.70 23.75 23.75 0.0M
2022-02-10 25.50 25.70 23.70 24.50 0.0M
2022-02-09 24.45 25.20 24.35 25.10 0.0M
2022-02-08 23.80 24.05 23.40 24.05 0.0M
2022-02-07 23.95 24.05 23.15 23.50 0.0M
2022-02-04 24.60 24.60 23.05 23.50 0.1M
2022-02-03 25.35 25.35 23.95 24.25 0.0M
2022-02-02 24.75 25.60 24.50 25.30 0.0M
2022-02-01 25.20 25.80 24.90 24.95 0.0M
2022-01-31 24.80 25.35 24.75 25.10 0.1M
2022-01-28 25.35 25.35 24.60 25.10 0.0M
2022-01-27 25.85 25.85 24.85 24.95 0.0M
2022-01-26 25.20 25.95 25.15 25.85 0.0M
2022-01-25 25.60 25.95 25.15 25.15 0.0M
2022-01-24 26.50 26.60 25.20 25.65 0.1M
2022-01-21 27.40 27.55 26.45 26.80 0.0M
2022-01-20 26.95 27.75 26.95 27.60 0.0M
2022-01-19 26.45 27.20 26.10 26.55 0.0M
2022-01-18 27.00 27.30 26.00 26.75 0.1M
2022-01-17 28.20 28.20 26.95 27.00 0.0M
2022-01-14 28.15 28.30 27.55 27.95 0.0M
2022-01-13 27.40 28.70 27.40 28.15 0.0M
2022-01-12 27.50 27.70 27.30 27.40 0.0M
2022-01-11 27.15 28.05 27.05 27.50 0.0M
2022-01-10 27.25 27.60 26.90 26.90 0.0M
2022-01-07 27.75 27.75 26.75 27.10 0.0M
2022-01-06 28.75 28.75 27.05 27.05 0.1M
2022-01-05 29.20 29.20 28.60 28.70 0.0M
2022-01-04 29.25 29.60 28.85 28.85 0.0M
2022-01-03 29.85 29.90 29.20 29.30 0.0M