Comparing Back to the side-by-side chart ↗
Grenergy Renovables S.A (GRE.MC) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 50 out of 100 (momentum 7 · quality 46 · valuation 45), as of 2026-11-03.
- Signal: Downtrend stack — Trades -14% vs the 50-day and -34.4% vs the 200-day average, 51.3% below the 52-week high and +9.7% off the 52-week low; a death cross printed 51 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Grenergy Renovables S.A trades 14.0% below its 50-day and 34.4% below its 200-day moving average. (as of 2026-11-02)
Grenergy Renovables develops, builds, owns and operates solar and wind projects and battery storage systems across Spain and other European and Latin American markets, plus the United States. It also trades power it generates and offers operating and maintenance services to third-party plants.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GRE.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 64.10 | 67.00 | 63.00 | 66.50 | +3.74% | 47,169 |
| 2026-10-30 | 64.60 | 65.00 | 63.40 | 64.10 | -3.46% | 45,543 |
| 2026-10-29 | 64.50 | 66.50 | 64.50 | 66.40 | +2.79% | 52,723 |
| 2026-10-28 | 65.80 | 65.80 | 63.20 | 64.60 | -1.52% | 25,252 |
| 2026-10-27 | 62.70 | 65.70 | 62.50 | 65.60 | +4.79% | 52,183 |
| 2026-10-26 | 61.00 | 62.60 | 61.00 | 62.60 | +2.12% | 47,897 |
| 2026-10-23 | 63.30 | 64.80 | 60.60 | 61.30 | -2.23% | 69,477 |
| 2026-10-22 | 66.00 | 66.00 | 62.70 | 62.70 | -5.29% | 87,223 |
| 2026-10-21 | 65.30 | 67.00 | 65.10 | 66.20 | +0.76% | 34,521 |
| 2026-10-20 | 63.20 | 66.60 | 62.50 | 65.70 | +3.63% | 55,546 |
| 2026-10-19 | 66.50 | 66.90 | 63.40 | 63.40 | -5.65% | 80,822 |
| 2026-10-16 | 66.80 | 68.40 | 66.80 | 67.20 | +1.51% | 42,231 |
| 2026-10-15 | 68.20 | 68.20 | 65.40 | 66.20 | -1.34% | 49,756 |
| 2026-10-14 | 69.10 | 70.30 | 67.10 | 67.10 | -3.03% | 60,397 |
| 2026-10-13 | 70.10 | 71.00 | 68.90 | 69.20 | -1.14% | 73,809 |
| 2026-10-12 | 69.50 | 71.20 | 69.50 | 70.00 | -0.14% | 42,731 |
| 2026-10-09 | 67.20 | 70.10 | 67.00 | 70.10 | +5.41% | 68,147 |
| 2026-10-08 | 68.50 | 68.50 | 66.50 | 66.50 | -2.64% | 118,509 |
| 2026-10-07 | 73.00 | 73.30 | 68.10 | 68.30 | -6.82% | 124,150 |
| 2026-10-06 | 70.80 | 73.60 | 68.40 | 73.30 | +4.12% | 114,009 |
| 2026-10-05 | 73.70 | 73.70 | 69.60 | 70.40 | -4.35% | 71,778 |
| 2026-10-02 | 73.60 | 75.90 | 73.00 | 73.60 | +1.10% | 51,111 |
| 2026-10-01 | 74.40 | 75.20 | 72.80 | 72.80 | -3.19% | 73,048 |
| 2026-09-30 | 75.20 | 75.70 | 72.30 | 75.20 | +0.40% | 81,687 |
| 2026-09-29 | 77.00 | 78.30 | 74.90 | 74.90 | -0.27% | 68,353 |
| 2026-09-28 | 77.10 | 77.40 | 74.30 | 75.10 | -2.34% | 97,734 |
| 2026-09-25 | 75.80 | 79.40 | 75.80 | 76.90 | +2.12% | 99,636 |
| 2026-09-24 | 78.90 | 79.10 | 73.30 | 75.30 | -2.84% | 151,055 |
| 2026-09-23 | 88.10 | 88.50 | 77.50 | 77.50 | -13.50% | 175,227 |
| 2026-09-22 | 89.40 | 92.20 | 88.70 | 89.60 | +0.34% | 51,996 |
| 2026-09-21 | 88.60 | 90.50 | 87.60 | 89.30 | +0.79% | 31,809 |
| 2026-09-18 | 90.00 | 90.60 | 86.30 | 88.60 | -2.21% | 96,106 |
| 2026-09-17 | 90.00 | 92.10 | 87.80 | 90.60 | +0.67% | 64,269 |
| 2026-09-16 | 87.80 | 91.20 | 85.60 | 90.00 | +6.13% | 78,017 |
| 2026-09-15 | 84.70 | 86.20 | 84.10 | 84.80 | +0.47% | 39,831 |
| 2026-09-14 | 88.40 | 88.40 | 83.70 | 84.40 | -5.06% | 69,872 |
| 2026-09-11 | 89.60 | 90.30 | 88.20 | 88.90 | -0.78% | 37,705 |
| 2026-09-10 | 90.10 | 91.50 | 89.30 | 89.60 | -0.55% | 45,160 |
| 2026-09-09 | 90.60 | 91.10 | 88.50 | 90.10 | -0.55% | 42,977 |
| 2026-09-08 | 86.30 | 90.60 | 86.20 | 90.60 | +4.14% | 59,132 |
| 2026-09-07 | 86.00 | 88.20 | 86.00 | 87.00 | +1.16% | 40,226 |
| 2026-09-04 | 86.30 | 87.20 | 84.60 | 86.00 | -0.69% | 54,171 |
| 2026-09-03 | 87.70 | 87.90 | 84.60 | 86.60 | -0.46% | 61,815 |
| 2026-09-02 | 87.00 | 87.70 | 85.40 | 87.00 | -0.34% | 56,334 |
| 2026-09-01 | 88.80 | 90.20 | 86.70 | 87.30 | -1.69% | 69,722 |
| 2026-08-31 | 90.90 | 90.90 | 88.80 | 88.80 | -2.42% | 67,536 |
| 2026-08-28 | 93.50 | 93.80 | 90.80 | 91.00 | -2.99% | 37,772 |
| 2026-08-27 | 92.10 | 94.10 | 91.10 | 93.80 | +2.29% | 48,760 |
| 2026-08-26 | 93.30 | 94.00 | 90.10 | 91.70 | -2.34% | 45,432 |
| 2026-08-25 | 92.20 | 94.60 | 92.20 | 93.90 | +1.84% | 46,004 |
| 2026-08-24 | 93.30 | 93.60 | 92.00 | 92.20 | -0.97% | 37,016 |
| 2026-08-21 | 91.70 | 94.80 | 91.40 | 93.10 | +1.75% | 45,067 |
| 2026-08-20 | 93.10 | 93.60 | 91.50 | 91.50 | -1.19% | 35,163 |
| 2026-08-19 | 92.60 | 93.20 | 91.40 | 92.60 | +0.65% | 32,351 |
| 2026-08-18 | 92.50 | 93.40 | 91.70 | 92.00 | -1.18% | 39,448 |
| 2026-08-17 | 95.00 | 95.50 | 92.60 | 93.10 | -1.59% | 27,584 |
| 2026-08-14 | 95.00 | 95.20 | 92.20 | 94.60 | -0.84% | 42,285 |
| 2026-08-13 | 99.20 | 99.20 | 95.20 | 95.40 | -3.64% | 44,268 |
| 2026-08-12 | 97.20 | 99.00 | 96.50 | 99.00 | +3.02% | 70,524 |
| 2026-08-11 | 94.00 | 97.00 | 93.60 | 96.10 | +3.00% | 54,218 |
| 2026-08-10 | 93.00 | 94.30 | 90.60 | 93.30 | +1.86% | 58,992 |
| 2026-08-07 | 92.10 | 92.50 | 90.20 | 91.60 | -1.08% | 44,151 |
| 2026-08-06 | 88.30 | 93.90 | 87.50 | 92.60 | +4.40% | 84,254 |
| 2026-08-05 | 90.40 | 91.40 | 88.20 | 88.70 | -1.55% | 47,910 |
| 2026-08-04 | 89.20 | 90.30 | 87.80 | 90.10 | +1.01% | 58,508 |
| 2026-08-03 | 92.10 | 92.30 | 88.00 | 89.20 | -3.25% | 76,465 |
| 2026-07-31 | 96.10 | 98.00 | 91.40 | 92.20 | -3.76% | 86,309 |
| 2026-07-30 | 86.90 | 95.80 | 85.50 | 95.80 | +8.49% | 129,655 |
| 2026-07-29 | 93.30 | 94.20 | 87.50 | 88.30 | -6.36% | 143,542 |
| 2026-07-28 | 102.00 | 102.00 | 93.80 | 94.30 | -6.63% | 70,998 |
| 2026-07-27 | 105.00 | 105.00 | 100.80 | 101.00 | -3.26% | 33,582 |
| 2026-07-24 | 106.00 | 106.00 | 103.20 | 104.40 | +0.58% | 39,179 |
| 2026-07-23 | 104.00 | 108.80 | 103.80 | 103.80 | -0.38% | 111,750 |
| 2026-07-22 | 105.40 | 106.80 | 104.20 | 104.20 | -0.19% | 40,927 |
| 2026-07-21 | 101.60 | 105.00 | 101.60 | 104.40 | +2.55% | 34,811 |
| 2026-07-20 | 100.00 | 102.60 | 100.00 | 101.80 | +1.39% | 34,291 |
| 2026-07-17 | 100.60 | 101.60 | 98.50 | 100.40 | -0.99% | 39,407 |
| 2026-07-16 | 103.80 | 103.80 | 99.70 | 101.40 | -2.31% | 53,724 |
| 2026-07-15 | 104.40 | 105.60 | 103.00 | 103.80 | -1.14% | 37,162 |
| 2026-07-14 | 103.00 | 105.40 | 102.60 | 105.00 | +1.35% | 48,140 |
| 2026-07-13 | 104.20 | 106.00 | 103.00 | 103.60 | -1.71% | 33,610 |
| 2026-07-10 | 103.80 | 105.80 | 103.80 | 105.40 | +0.96% | 47,371 |
| 2026-07-09 | 104.20 | 104.80 | 101.80 | 104.40 | +1.75% | 41,432 |
| 2026-07-08 | 106.60 | 107.80 | 102.60 | 102.60 | -4.11% | 69,197 |
| 2026-07-07 | 111.00 | 111.00 | 106.20 | 107.00 | -3.43% | 48,194 |
| 2026-07-06 | 112.40 | 112.40 | 107.20 | 110.80 | -2.12% | 56,495 |
| 2026-07-03 | 112.00 | 113.80 | 111.80 | 113.20 | +1.25% | 30,427 |
| 2026-07-02 | 110.80 | 112.40 | 107.80 | 111.80 | +0.72% | 48,673 |
| 2026-07-01 | 114.80 | 115.60 | 109.40 | 111.00 | -3.31% | 47,723 |
| 2026-06-30 | 115.20 | 117.20 | 114.20 | 114.80 | +1.23% | 57,215 |
| 2026-06-29 | 112.60 | 118.40 | 112.40 | 113.40 | +0.71% | 51,510 |
| 2026-06-26 | 113.40 | 113.40 | 111.00 | 112.60 | -0.53% | 41,374 |
| 2026-06-25 | 109.60 | 113.60 | 108.00 | 113.20 | +4.04% | 62,468 |
| 2026-06-24 | 109.20 | 110.00 | 106.60 | 108.80 | -0.73% | 49,825 |
| 2026-06-23 | 110.60 | 110.60 | 107.00 | 109.60 | -1.97% | 56,706 |
| 2026-06-22 | 110.00 | 111.80 | 107.00 | 111.80 | +1.82% | 77,682 |
| 2026-06-19 | 109.00 | 110.60 | 106.40 | 109.80 | +0.00% | 97,399 |
| 2026-06-18 | 114.00 | 114.20 | 108.80 | 109.80 | -4.36% | 97,106 |
| 2026-06-17 | 113.80 | 115.20 | 110.80 | 114.80 | -0.17% | 82,457 |
| 2026-06-16 | 116.60 | 117.00 | 112.60 | 115.00 | -0.86% | 48,747 |
| 2026-06-15 | 121.40 | 122.00 | 115.20 | 116.00 | -3.33% | 48,685 |
| 2026-06-12 | 120.60 | 121.80 | 117.80 | 120.00 | +0.33% | 62,338 |
| 2026-06-11 | 122.60 | 122.60 | 118.40 | 119.60 | -0.17% | 74,246 |
| 2026-06-10 | 123.40 | 125.40 | 119.40 | 119.80 | -3.54% | 46,620 |
| 2026-06-09 | 124.60 | 128.60 | 122.00 | 124.20 | -0.96% | 51,305 |
| 2026-06-08 | 129.20 | 129.20 | 125.40 | 125.40 | -1.72% | 32,636 |
| 2026-06-05 | 124.60 | 130.80 | 124.60 | 127.60 | +1.92% | 50,224 |
| 2026-06-04 | 125.00 | 127.40 | 120.60 | 125.20 | -1.26% | 38,046 |
| 2026-06-03 | 122.80 | 129.80 | 121.80 | 126.80 | +2.76% | 32,585 |
| 2026-06-02 | 123.40 | 124.20 | 119.40 | 123.40 | -0.64% | 44,028 |
| 2026-06-01 | 124.80 | 126.40 | 122.80 | 124.20 | +0.98% | 40,970 |
| 2026-05-29 | 127.00 | 127.60 | 123.00 | 123.00 | -3.15% | 71,283 |
| 2026-05-28 | 119.00 | 132.00 | 119.00 | 127.00 | +5.83% | 91,157 |
| 2026-05-27 | 134.00 | 136.60 | 117.00 | 120.00 | -11.11% | 178,681 |
| 2026-05-26 | 131.20 | 135.00 | 129.20 | 135.00 | +2.90% | 50,352 |
| 2026-05-25 | 130.20 | 131.80 | 129.80 | 131.20 | +1.08% | 23,757 |
| 2026-05-22 | 128.00 | 131.00 | 127.40 | 129.80 | +0.31% | 29,924 |
| 2026-05-21 | 124.80 | 129.40 | 121.00 | 129.40 | +3.69% | 55,498 |
| 2026-05-20 | 121.20 | 125.40 | 121.20 | 124.80 | +3.83% | 33,914 |
| 2026-05-19 | 121.40 | 124.20 | 118.00 | 120.20 | -0.66% | 49,329 |
| 2026-05-18 | 116.60 | 121.60 | 115.40 | 121.00 | +2.54% | 41,813 |
| 2026-05-15 | 122.20 | 122.20 | 116.60 | 118.00 | -3.28% | 47,695 |
| 2026-05-14 | 122.40 | 122.80 | 119.80 | 122.00 | +0.00% | 19,043 |
| 2026-05-13 | 121.40 | 123.60 | 119.00 | 122.00 | +2.18% | 26,111 |
| 2026-05-12 | 123.20 | 123.80 | 118.80 | 119.40 | -3.86% | 24,087 |
| 2026-05-11 | 121.20 | 124.40 | 120.20 | 124.20 | +2.99% | 24,850 |
| 2026-05-08 | 121.80 | 122.60 | 119.80 | 120.60 | -1.95% | 37,454 |
| 2026-05-07 | 123.80 | 123.80 | 121.40 | 123.00 | -0.49% | 30,504 |
| 2026-05-06 | 123.40 | 123.60 | 118.00 | 123.60 | +1.15% | 51,879 |
| 2026-05-05 | 121.00 | 122.80 | 119.80 | 122.20 | +1.83% | 28,374 |
| 2026-05-04 | 123.60 | 123.60 | 119.20 | 120.00 | -0.66% | 32,867 |
| 2026-04-30 | 119.20 | 121.40 | 118.80 | 120.80 | +1.34% | 33,848 |
| 2026-04-29 | 120.60 | 123.20 | 119.20 | 119.20 | -1.32% | 36,816 |
| 2026-04-28 | 122.80 | 125.40 | 119.20 | 120.80 | -1.63% | 52,345 |
| 2026-04-27 | 123.40 | 126.00 | 122.40 | 122.80 | +0.00% | 36,086 |
| 2026-04-24 | 124.60 | 124.60 | 120.80 | 122.80 | -1.29% | 35,735 |
| 2026-04-23 | 119.80 | 124.40 | 119.00 | 124.40 | +3.15% | 37,778 |
| 2026-04-22 | 117.00 | 120.60 | 116.00 | 120.60 | +4.15% | 45,889 |
| 2026-04-21 | 117.80 | 117.80 | 115.80 | 115.80 | -0.69% | 29,669 |
| 2026-04-20 | 115.40 | 118.00 | 114.60 | 116.60 | +1.04% | 39,744 |
| 2026-04-17 | 118.80 | 119.40 | 114.00 | 115.40 | -3.19% | 74,341 |
| 2026-04-16 | 125.20 | 127.00 | 117.40 | 119.20 | -5.85% | 93,177 |
| 2026-04-15 | 122.60 | 127.20 | 122.60 | 126.60 | +3.26% | 50,089 |
| 2026-04-14 | 122.80 | 123.60 | 121.40 | 122.60 | +0.66% | 49,162 |
| 2026-04-13 | 122.00 | 124.60 | 121.40 | 121.80 | -0.49% | 42,405 |
| 2026-04-10 | 116.60 | 123.40 | 116.40 | 122.40 | +4.97% | 54,604 |
| 2026-04-09 | 114.20 | 116.80 | 114.20 | 116.60 | +2.64% | 32,266 |
| 2026-04-08 | 116.80 | 116.80 | 112.60 | 113.60 | -0.87% | 61,460 |
| 2026-04-07 | 119.60 | 119.80 | 114.00 | 114.60 | -3.70% | 40,042 |
| 2026-04-02 | 117.20 | 119.80 | 115.40 | 119.00 | +1.54% | 32,700 |
| 2026-04-01 | 115.40 | 118.80 | 113.60 | 117.20 | +3.53% | 51,064 |
| 2026-03-31 | 109.40 | 115.20 | 107.00 | 113.20 | +2.91% | 46,591 |
| 2026-03-30 | 105.60 | 110.60 | 105.00 | 110.00 | +3.19% | 57,847 |
| 2026-03-27 | 115.20 | 116.60 | 106.60 | 106.60 | -6.49% | 56,118 |
| 2026-03-26 | 114.60 | 115.60 | 112.40 | 114.00 | -1.55% | 40,027 |
| 2026-03-25 | 114.60 | 117.00 | 111.60 | 115.80 | +2.66% | 59,022 |
| 2026-03-24 | 108.00 | 114.20 | 106.00 | 112.80 | +3.49% | 59,131 |
| 2026-03-23 | 105.40 | 109.80 | 102.80 | 109.00 | +0.55% | 142,477 |
| 2026-03-20 | 109.00 | 113.40 | 108.00 | 108.40 | +0.93% | 80,581 |
| 2026-03-19 | 108.80 | 109.60 | 105.00 | 107.40 | -2.19% | 46,463 |
| 2026-03-18 | 108.80 | 111.00 | 108.00 | 109.80 | -0.36% | 39,115 |
| 2026-03-17 | 109.40 | 110.60 | 107.60 | 110.20 | +1.10% | 32,919 |
| 2026-03-16 | 106.00 | 111.00 | 104.40 | 109.00 | +3.42% | 37,310 |
| 2026-03-13 | 107.20 | 110.00 | 103.40 | 105.40 | -1.86% | 44,943 |
| 2026-03-12 | 107.00 | 107.80 | 104.40 | 107.40 | -0.19% | 44,218 |
| 2026-03-11 | 109.80 | 110.20 | 107.40 | 107.60 | -2.00% | 64,571 |
| 2026-03-10 | 107.20 | 112.40 | 106.80 | 109.80 | +5.58% | 43,780 |
| 2026-03-09 | 101.80 | 106.00 | 99.70 | 104.00 | -0.95% | 35,980 |
| 2026-03-06 | 105.00 | 109.40 | 103.00 | 105.00 | +0.57% | 56,298 |
| 2026-03-05 | 104.60 | 110.40 | 103.20 | 104.40 | +1.36% | 74,860 |
| 2026-03-04 | 98.20 | 105.00 | 96.30 | 103.00 | +3.62% | 60,514 |
| 2026-03-03 | 109.00 | 110.00 | 98.50 | 99.40 | -9.47% | 59,169 |
| 2026-03-02 | 107.40 | 111.20 | 107.20 | 109.80 | -0.36% | 49,669 |
| 2026-02-27 | 111.80 | 116.20 | 109.80 | 110.20 | -1.08% | 72,503 |
| 2026-02-26 | 111.20 | 115.60 | 110.20 | 111.40 | +0.18% | 56,000 |
| 2026-02-25 | 109.20 | 111.40 | 105.80 | 111.20 | +1.83% | 61,947 |
| 2026-02-24 | 106.60 | 109.20 | 105.00 | 109.20 | +2.44% | 34,342 |
| 2026-02-23 | 105.80 | 107.00 | 103.40 | 106.60 | +0.57% | 34,529 |
| 2026-02-20 | 103.80 | 107.00 | 103.60 | 106.00 | +1.92% | 36,780 |
| 2026-02-19 | 106.00 | 106.00 | 102.40 | 104.00 | -2.80% | 37,885 |
| 2026-02-18 | 107.40 | 108.20 | 105.80 | 107.00 | +0.19% | 33,224 |
| 2026-02-17 | 109.80 | 110.40 | 106.00 | 106.80 | -1.84% | 57,148 |
| 2026-02-16 | 107.00 | 109.00 | 105.00 | 108.80 | +4.41% | 29,194 |
| 2026-02-13 | 101.60 | 105.20 | 100.40 | 104.20 | +2.36% | 49,012 |
| 2026-02-12 | 100.00 | 105.20 | 100.00 | 101.80 | +3.46% | 63,193 |
| 2026-02-11 | 99.40 | 100.20 | 96.90 | 98.40 | -0.40% | 33,306 |
| 2026-02-10 | 97.50 | 100.40 | 96.40 | 98.80 | +1.33% | 42,607 |
| 2026-02-09 | 95.50 | 100.60 | 94.60 | 97.50 | +3.39% | 61,778 |
| 2026-02-06 | 94.20 | 94.90 | 91.60 | 94.30 | +1.62% | 48,315 |
| 2026-02-05 | 92.70 | 94.40 | 91.00 | 92.80 | +0.22% | 34,953 |
| 2026-02-04 | 94.50 | 95.60 | 91.70 | 92.60 | -2.01% | 36,310 |
| 2026-02-03 | 93.00 | 95.40 | 92.80 | 94.50 | +2.16% | 28,032 |
| 2026-02-02 | 94.70 | 94.90 | 91.10 | 92.50 | -3.75% | 51,352 |
| 2026-01-30 | 95.50 | 98.20 | 94.80 | 96.10 | -0.31% | 45,321 |
| 2026-01-29 | 98.00 | 99.30 | 95.60 | 96.40 | -1.13% | 30,742 |
| 2026-01-28 | 97.70 | 98.40 | 94.90 | 97.50 | +0.00% | 21,378 |
| 2026-01-27 | 96.60 | 97.50 | 95.20 | 97.50 | +1.04% | 22,709 |
| 2026-01-26 | 96.00 | 97.40 | 95.10 | 96.50 | +0.84% | 29,972 |
| 2026-01-23 | 93.50 | 95.70 | 92.30 | 95.70 | +3.35% | 26,539 |
| 2026-01-22 | 93.00 | 93.50 | 89.70 | 92.60 | -0.11% | 31,862 |
| 2026-01-21 | 91.50 | 92.70 | 90.30 | 92.70 | +1.64% | 34,928 |
| 2026-01-20 | 90.80 | 91.20 | 88.20 | 91.20 | +0.00% | 62,726 |
| 2026-01-19 | 91.50 | 91.50 | 89.80 | 91.20 | -0.33% | 20,033 |
| 2026-01-16 | 91.50 | 91.50 | 90.00 | 91.50 | +1.44% | 22,087 |
| 2026-01-15 | 92.20 | 92.20 | 88.80 | 90.20 | -1.31% | 68,158 |
| 2026-01-14 | 91.60 | 93.70 | 90.40 | 91.40 | -0.22% | 38,800 |
| 2026-01-13 | 85.60 | 91.80 | 84.90 | 91.60 | +8.53% | 82,266 |
| 2026-01-12 | 85.70 | 85.70 | 82.80 | 84.40 | -1.29% | 35,603 |
| 2026-01-09 | 85.80 | 86.50 | 84.80 | 85.50 | +0.23% | 29,854 |
| 2026-01-08 | 84.40 | 86.90 | 83.70 | 85.30 | +0.59% | 39,146 |
| 2026-01-07 | 82.30 | 84.90 | 82.30 | 84.80 | +3.16% | 39,497 |
| 2026-01-06 | 84.40 | 84.40 | 82.20 | 82.20 | -2.61% | 52,966 |
| 2026-01-05 | 85.30 | 85.30 | 81.30 | 84.40 | -0.35% | 40,339 |
| 2026-01-02 | 85.20 | 86.60 | 83.80 | 84.70 | -1.63% | 35,198 |
| 2025-12-31 | 86.20 | 86.30 | 85.30 | 86.10 | -0.23% | 14,561 |
| 2025-12-30 | 85.40 | 86.30 | 83.90 | 86.30 | +1.17% | 29,148 |
| 2025-12-29 | 84.90 | 85.30 | 83.10 | 85.30 | -0.81% | 36,080 |
| 2025-12-24 | 86.00 | 86.40 | 85.20 | 86.00 | +1.06% | 15,120 |
| 2025-12-23 | 84.30 | 85.70 | 83.80 | 85.10 | +1.43% | 33,277 |
| 2025-12-22 | 84.30 | 84.80 | 82.20 | 83.90 | +0.48% | 35,000 |
| 2025-12-19 | 82.60 | 83.90 | 82.10 | 83.50 | +1.21% | 73,854 |
| 2025-12-18 | 80.00 | 82.50 | 79.70 | 82.50 | +3.25% | 47,672 |
| 2025-12-17 | 78.60 | 81.00 | 78.60 | 79.90 | +2.44% | 91,788 |
| 2025-12-16 | 76.60 | 78.90 | 76.40 | 78.00 | +0.65% | 42,029 |
| 2025-12-15 | 75.10 | 77.80 | 74.20 | 77.50 | +3.20% | 64,536 |
| 2025-12-12 | 71.10 | 76.00 | 70.70 | 75.10 | +6.22% | 68,391 |
| 2025-12-11 | 71.00 | 71.50 | 70.10 | 70.70 | -1.12% | 41,159 |
| 2025-12-10 | 70.80 | 71.80 | 70.50 | 71.50 | +0.28% | 19,408 |
| 2025-12-09 | 71.10 | 71.30 | 69.80 | 71.30 | +0.00% | 43,495 |
| 2025-12-08 | 71.00 | 73.40 | 71.00 | 71.30 | +1.13% | 40,461 |
| 2025-12-05 | 70.50 | 71.40 | 70.20 | 70.50 | +0.00% | 30,897 |
| 2025-12-04 | 70.30 | 70.70 | 69.50 | 70.50 | +0.86% | 28,719 |
| 2025-12-03 | 70.60 | 71.50 | 69.00 | 69.90 | -0.71% | 43,365 |
| 2025-12-02 | 68.30 | 70.90 | 68.20 | 70.40 | +3.53% | 54,647 |
| 2025-12-01 | 68.20 | 68.80 | 67.00 | 68.00 | -0.29% | 54,476 |
| 2025-11-28 | 69.10 | 69.10 | 67.30 | 68.20 | -2.43% | 50,385 |
| 2025-11-27 | 69.20 | 71.60 | 66.50 | 69.90 | +3.25% | 68,435 |
| 2025-11-26 | 68.60 | 69.00 | 66.80 | 67.70 | -1.17% | 53,291 |
| 2025-11-25 | 70.30 | 70.30 | 67.20 | 68.50 | -1.44% | 50,506 |
| 2025-11-24 | 69.90 | 69.90 | 67.50 | 69.50 | +0.29% | 67,822 |
| 2025-11-21 | 72.60 | 72.70 | 69.00 | 69.30 | -6.10% | 68,709 |
| 2025-11-20 | 73.70 | 76.00 | 73.50 | 73.80 | +1.23% | 33,448 |
| 2025-11-19 | 74.80 | 74.80 | 72.50 | 72.90 | -2.80% | 44,004 |
| 2025-11-18 | 76.50 | 76.70 | 74.60 | 75.00 | -3.60% | 35,545 |
| 2025-11-17 | 76.40 | 79.30 | 76.10 | 77.80 | +2.37% | 70,705 |
| 2025-11-14 | 76.90 | 77.40 | 73.00 | 76.00 | -1.43% | 48,727 |
| 2025-11-13 | 77.00 | 78.30 | 76.40 | 77.10 | +0.78% | 33,801 |
| 2025-11-12 | 77.30 | 79.00 | 75.70 | 76.50 | -0.78% | 40,196 |
| 2025-11-11 | 78.30 | 78.80 | 76.10 | 77.10 | -1.28% | 36,206 |
| 2025-11-10 | 76.60 | 78.60 | 76.60 | 78.10 | +3.31% | 28,475 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+26.62%). Worst month: Jun (-10.17%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Grenergy Renovables S.A's (GRE.MC) latest close?
66.50 on 2026-11-02, from the Closelook data lake's daily price record.
What is GRE.MC's 52-week high and low?
136.60 high and 60.60 low over the trailing 52 weeks, as of 2026-11-02.
What is Grenergy Renovables S.A's strongest and weakest month historically?
Historically, GRE.MC's strongest calendar month has been Dec (average +26.62%) and its weakest Jun (average -10.17%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is Grenergy Renovables S.A's Closelooknet score?
50 out of 100 (momentum 7 · quality 46 · valuation 45), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on GRE.MC?
Downtrend stack: Trades -14% vs the 50-day and -34.4% vs the 200-day average, 51.3% below the 52-week high and +9.7% off the 52-week low; a death cross printed 51 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is GRE.MC above its 50-day and 200-day moving averages?
Grenergy Renovables S.A trades 14.0% below its 50-day and 34.4% below its 200-day moving average (0.2% above its 20-day). As of 2026-11-02.