Singapore markets open in 2 hours 21 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,924.03 -901.48 (-1.43%) CMC Crypto 200
1,333.45 -11.06 (-0.82%)
Grenergy Renovables, S.A. (GRE.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 34.50 | 34.50 | 33.35 | 33.80 | 33.80 | 19,164 |
| 01 Jul 2024 | 33.90 | 34.50 | 33.55 | 34.45 | 34.45 | 28,811 |
| 28 Jun 2024 | 33.95 | 33.95 | 33.15 | 33.70 | 33.70 | 21,934 |
| 27 Jun 2024 | 33.35 | 33.65 | 32.90 | 33.55 | 33.55 | 22,789 |
| 26 Jun 2024 | 34.65 | 34.65 | 33.65 | 33.70 | 33.70 | 22,720 |
| 25 Jun 2024 | 34.65 | 35.25 | 33.55 | 34.05 | 34.05 | 51,410 |
| 24 Jun 2024 | 32.55 | 34.90 | 32.40 | 34.80 | 34.80 | 83,956 |
| 21 Jun 2024 | 32.90 | 33.10 | 32.15 | 32.55 | 32.55 | 58,718 |
| 20 Jun 2024 | 33.30 | 33.85 | 32.90 | 33.20 | 33.20 | 30,360 |
| 19 Jun 2024 | 33.55 | 34.20 | 33.10 | 33.40 | 33.40 | 25,113 |
| 18 Jun 2024 | 32.95 | 33.70 | 32.35 | 33.05 | 33.05 | 37,342 |
| 17 Jun 2024 | 31.30 | 33.90 | 31.30 | 33.00 | 33.00 | 95,066 |
| 14 Jun 2024 | 29.90 | 30.90 | 29.45 | 30.45 | 30.45 | 47,999 |
| 13 Jun 2024 | 31.20 | 31.20 | 30.25 | 30.35 | 30.35 | 21,157 |
| 12 Jun 2024 | 29.80 | 30.95 | 29.20 | 30.55 | 30.55 | 32,177 |
| 11 Jun 2024 | 30.55 | 31.15 | 29.80 | 29.80 | 29.80 | 50,186 |
| 10 Jun 2024 | 31.70 | 31.70 | 29.90 | 30.40 | 30.40 | 38,049 |
| 07 Jun 2024 | 31.30 | 32.00 | 31.10 | 31.55 | 31.55 | 21,599 |
| 06 Jun 2024 | 32.35 | 32.35 | 31.55 | 31.90 | 31.90 | 33,066 |
| 05 Jun 2024 | 31.55 | 32.35 | 31.35 | 32.35 | 32.35 | 30,062 |
| 04 Jun 2024 | 31.50 | 32.25 | 31.05 | 31.60 | 31.60 | 48,494 |
| 03 Jun 2024 | 31.50 | 31.55 | 30.70 | 31.50 | 31.50 | 39,578 |
| 31 May 2024 | 29.90 | 30.95 | 29.55 | 30.80 | 30.80 | 97,551 |
| 30 May 2024 | 27.50 | 30.30 | 27.45 | 29.85 | 29.85 | 127,275 |
| 29 May 2024 | 27.75 | 28.05 | 26.80 | 27.15 | 27.15 | 41,303 |
| 28 May 2024 | 28.45 | 28.70 | 27.80 | 28.00 | 28.00 | 23,451 |
| 27 May 2024 | 27.45 | 28.55 | 27.45 | 28.35 | 28.35 | 19,619 |
| 24 May 2024 | 27.95 | 27.95 | 26.55 | 27.45 | 27.45 | 41,143 |
| 23 May 2024 | 28.25 | 28.95 | 28.15 | 28.30 | 28.30 | 23,163 |
| 22 May 2024 | 27.90 | 28.90 | 27.50 | 28.50 | 28.50 | 24,800 |
| 21 May 2024 | 28.15 | 28.15 | 27.75 | 28.00 | 28.00 | 15,567 |
| 20 May 2024 | 28.15 | 28.95 | 27.60 | 28.10 | 28.10 | 23,863 |
| 17 May 2024 | 29.20 | 29.20 | 28.20 | 28.35 | 28.35 | 19,823 |
| 16 May 2024 | 29.00 | 29.25 | 28.60 | 29.15 | 29.15 | 23,199 |
| 15 May 2024 | 29.05 | 29.60 | 28.95 | 29.15 | 29.15 | 20,216 |
| 14 May 2024 | 28.60 | 29.30 | 28.60 | 29.30 | 29.30 | 31,137 |
| 13 May 2024 | 28.25 | 28.65 | 27.55 | 28.45 | 28.45 | 21,660 |
| 10 May 2024 | 28.70 | 29.15 | 28.35 | 28.35 | 28.35 | 33,116 |
| 09 May 2024 | 28.80 | 29.00 | 28.20 | 28.75 | 28.75 | 15,136 |
| 08 May 2024 | 28.20 | 28.90 | 28.20 | 28.40 | 28.40 | 19,119 |
| 07 May 2024 | 27.90 | 28.80 | 27.55 | 28.50 | 28.50 | 24,346 |
| 06 May 2024 | 28.80 | 28.80 | 27.60 | 27.90 | 27.90 | 23,880 |
| 03 May 2024 | 27.40 | 28.90 | 27.40 | 28.80 | 28.80 | 34,209 |
| 02 May 2024 | 27.30 | 28.10 | 27.30 | 27.55 | 27.55 | 22,652 |
| 30 Apr 2024 | 27.70 | 27.95 | 27.00 | 27.45 | 27.45 | 24,044 |
| 29 Apr 2024 | 26.20 | 27.50 | 26.20 | 27.50 | 27.50 | 46,077 |
| 26 Apr 2024 | 25.90 | 26.10 | 25.40 | 25.95 | 25.95 | 40,400 |
| 25 Apr 2024 | 26.30 | 26.50 | 25.10 | 25.20 | 25.20 | 36,994 |
| 24 Apr 2024 | 26.00 | 26.70 | 26.00 | 26.30 | 26.30 | 27,437 |
| 23 Apr 2024 | 25.70 | 26.50 | 25.70 | 26.40 | 26.40 | 21,617 |
| 22 Apr 2024 | 26.85 | 26.95 | 25.85 | 25.85 | 25.85 | 40,792 |
| 19 Apr 2024 | 27.80 | 27.80 | 26.15 | 26.55 | 26.55 | 59,897 |
| 18 Apr 2024 | 27.60 | 28.30 | 27.50 | 28.00 | 28.00 | 37,112 |
| 17 Apr 2024 | 26.60 | 27.40 | 26.45 | 27.30 | 27.30 | 42,736 |
| 16 Apr 2024 | 26.35 | 26.90 | 26.20 | 26.65 | 26.65 | 41,454 |
| 15 Apr 2024 | 27.35 | 27.60 | 26.70 | 26.70 | 26.70 | 47,478 |
| 12 Apr 2024 | 26.65 | 27.60 | 26.65 | 27.40 | 27.40 | 38,929 |
| 11 Apr 2024 | 26.50 | 27.25 | 26.25 | 26.90 | 26.90 | 72,749 |
| 10 Apr 2024 | 26.40 | 27.55 | 26.15 | 26.35 | 26.35 | 69,054 |
| 09 Apr 2024 | 25.95 | 26.45 | 25.50 | 26.20 | 26.20 | 26,672 |
| 08 Apr 2024 | 25.15 | 25.90 | 25.10 | 25.70 | 25.70 | 37,622 |
| 05 Apr 2024 | 25.90 | 26.00 | 25.15 | 25.55 | 25.55 | 44,866 |
| 04 Apr 2024 | 24.50 | 26.00 | 24.30 | 25.75 | 25.75 | 65,997 |
| 03 Apr 2024 | 23.60 | 24.45 | 23.25 | 24.20 | 24.20 | 64,226 |
| 02 Apr 2024 | 24.20 | 24.50 | 23.50 | 23.60 | 23.60 | 52,411 |
| 28 Mar 2024 | 25.06 | 25.06 | 23.88 | 24.34 | 24.34 | 49,727 |
| 27 Mar 2024 | 24.40 | 24.90 | 23.70 | 24.74 | 24.74 | 41,815 |
| 26 Mar 2024 | 24.62 | 24.86 | 24.42 | 24.42 | 24.42 | 32,377 |
| 25 Mar 2024 | 24.44 | 24.74 | 24.24 | 24.64 | 24.64 | 56,383 |
| 22 Mar 2024 | 23.12 | 24.36 | 23.12 | 24.32 | 24.32 | 43,909 |
| 21 Mar 2024 | 23.24 | 23.38 | 22.80 | 23.10 | 23.10 | 56,810 |
| 20 Mar 2024 | 23.10 | 23.16 | 22.42 | 22.90 | 22.90 | 62,061 |
| 19 Mar 2024 | 23.32 | 23.36 | 22.70 | 22.94 | 22.94 | 56,908 |
| 18 Mar 2024 | 24.98 | 24.98 | 23.58 | 23.68 | 23.68 | 39,797 |
| 15 Mar 2024 | 24.40 | 24.92 | 24.18 | 24.86 | 24.86 | 172,280 |
| 14 Mar 2024 | 22.82 | 25.00 | 22.82 | 24.54 | 24.54 | 988,545 |
| 13 Mar 2024 | 24.16 | 24.38 | 22.86 | 23.24 | 23.24 | 91,962 |
| 12 Mar 2024 | 24.34 | 24.44 | 23.80 | 24.04 | 24.04 | 38,878 |
| 11 Mar 2024 | 24.38 | 25.00 | 24.00 | 24.28 | 24.28 | 37,001 |
| 08 Mar 2024 | 25.56 | 26.48 | 24.40 | 24.68 | 24.68 | 43,635 |
| 07 Mar 2024 | 24.20 | 26.84 | 24.20 | 25.12 | 25.12 | 42,252 |
| 06 Mar 2024 | 24.70 | 24.82 | 24.30 | 24.50 | 24.50 | 28,824 |
| 05 Mar 2024 | 24.36 | 24.90 | 24.34 | 24.60 | 24.60 | 32,586 |
| 04 Mar 2024 | 24.84 | 25.34 | 24.38 | 24.82 | 24.82 | 40,440 |
| 01 Mar 2024 | 24.78 | 25.26 | 24.42 | 25.00 | 25.00 | 52,823 |
| 29 Feb 2024 | 26.00 | 26.18 | 24.78 | 24.86 | 24.86 | 74,707 |
| 28 Feb 2024 | 26.98 | 27.14 | 25.38 | 25.68 | 25.68 | 51,233 |
| 27 Feb 2024 | 26.60 | 27.04 | 26.00 | 26.72 | 26.72 | 32,478 |
| 26 Feb 2024 | 26.34 | 27.00 | 26.12 | 26.80 | 26.80 | 37,369 |
| 23 Feb 2024 | 27.02 | 27.10 | 26.68 | 26.76 | 26.76 | 21,996 |
| 22 Feb 2024 | 27.60 | 28.16 | 27.06 | 27.22 | 27.22 | 26,616 |
| 21 Feb 2024 | 27.80 | 27.88 | 27.30 | 27.58 | 27.58 | 31,467 |
| 20 Feb 2024 | 27.58 | 28.20 | 27.58 | 27.72 | 27.72 | 23,864 |
| 19 Feb 2024 | 28.00 | 28.52 | 27.56 | 28.14 | 28.14 | 49,915 |
| 16 Feb 2024 | 30.18 | 30.18 | 28.08 | 28.20 | 28.20 | 40,203 |
| 15 Feb 2024 | 29.30 | 29.58 | 29.10 | 29.22 | 29.22 | 34,829 |
| 14 Feb 2024 | 28.90 | 30.00 | 28.66 | 29.22 | 29.22 | 49,460 |
| 13 Feb 2024 | 30.48 | 30.50 | 28.74 | 28.86 | 28.86 | 27,084 |
| 12 Feb 2024 | 29.66 | 30.34 | 29.66 | 30.20 | 30.20 | 30,336 |
| 09 Feb 2024 | 30.00 | 30.46 | 29.50 | 29.78 | 29.78 | 29,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.