Grenergy Renovables S.A（GRE.MC）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 76.90 | 78.90 | 74.90 | 75.60 | -1.95% | 53,832 |
| 2025-11-06 | 78.20 | 78.80 | 76.50 | 77.10 | -1.28% | 41,975 |
| 2025-11-05 | 77.80 | 78.60 | 76.90 | 78.10 | +0.64% | 51,141 |
| 2025-11-04 | 75.20 | 77.60 | 74.40 | 77.60 | +2.92% | 42,961 |
| 2025-11-03 | 75.10 | 76.80 | 74.90 | 75.40 | +0.80% | 47,963 |
| 2025-10-31 | 76.10 | 76.20 | 73.50 | 74.80 | -1.58% | 46,953 |
| 2025-10-30 | 75.90 | 76.50 | 74.80 | 76.00 | -0.13% | 39,640 |
| 2025-10-29 | 76.80 | 77.20 | 75.40 | 76.10 | -0.91% | 54,540 |
| 2025-10-28 | 75.40 | 77.50 | 74.40 | 76.80 | +1.59% | 76,742 |
| 2025-10-27 | 75.50 | 76.20 | 74.90 | 75.60 | +0.93% | 43,951 |
| 2025-10-24 | 73.70 | 75.50 | 71.90 | 74.90 | +2.32% | 55,459 |
| 2025-10-23 | 72.30 | 74.10 | 71.80 | 73.20 | +2.09% | 103,019 |
| 2025-10-22 | 69.60 | 76.70 | 69.60 | 71.70 | +3.61% | 131,776 |
| 2025-10-21 | 69.00 | 70.30 | 68.30 | 69.20 | +0.44% | 34,045 |
| 2025-10-20 | 69.10 | 70.40 | 68.50 | 68.90 | +0.15% | 28,559 |
| 2025-10-17 | 69.10 | 69.10 | 67.20 | 68.80 | -0.58% | 36,968 |
| 2025-10-16 | 69.70 | 70.40 | 68.80 | 69.20 | -0.57% | 27,942 |
| 2025-10-15 | 72.00 | 72.40 | 69.50 | 69.60 | -2.66% | 40,220 |
| 2025-10-14 | 72.30 | 72.30 | 70.50 | 71.50 | -1.11% | 33,292 |
| 2025-10-13 | 72.40 | 73.60 | 70.70 | 72.30 | +0.42% | 44,881 |
| 2025-10-10 | 71.00 | 72.20 | 70.20 | 72.00 | +1.12% | 41,943 |
| 2025-10-09 | 70.00 | 71.30 | 69.40 | 71.20 | +1.28% | 32,521 |
| 2025-10-08 | 69.00 | 71.10 | 68.70 | 70.30 | +2.33% | 45,890 |
| 2025-10-07 | 69.60 | 71.40 | 67.80 | 68.70 | -0.72% | 48,813 |
| 2025-10-06 | 67.50 | 69.80 | 67.50 | 69.20 | +2.52% | 59,966 |
| 2025-10-03 | 67.00 | 67.70 | 66.30 | 67.50 | +1.35% | 39,679 |
| 2025-10-02 | 66.20 | 67.00 | 64.80 | 66.60 | +0.76% | 41,338 |
| 2025-10-01 | 64.20 | 67.30 | 64.10 | 66.10 | +2.80% | 53,082 |
| 2025-09-30 | 66.10 | 66.20 | 63.90 | 64.30 | -3.31% | 60,361 |
| 2025-09-29 | 65.40 | 66.80 | 64.70 | 66.50 | +2.31% | 42,387 |
| 2025-09-26 | 66.00 | 66.60 | 64.10 | 65.00 | -1.52% | 56,868 |
| 2025-09-25 | 70.30 | 70.30 | 64.30 | 66.00 | -4.90% | 183,013 |
| 2025-09-24 | 69.10 | 69.80 | 68.70 | 69.40 | +0.73% | 27,592 |
| 2025-09-23 | 70.30 | 71.90 | 68.90 | 68.90 | -1.29% | 91,889 |
| 2025-09-22 | 68.20 | 70.60 | 68.20 | 69.80 | +1.60% | 52,024 |
| 2025-09-19 | 70.00 | 70.50 | 68.20 | 68.70 | -1.29% | 363,782 |
| 2025-09-18 | 68.50 | 69.60 | 68.20 | 69.60 | +2.35% | 34,433 |
| 2025-09-17 | 67.50 | 68.30 | 66.20 | 68.00 | +1.49% | 43,791 |
| 2025-09-16 | 68.90 | 69.10 | 67.00 | 67.00 | -2.76% | 24,376 |
| 2025-09-15 | 68.10 | 69.20 | 67.70 | 68.90 | +1.47% | 29,780 |
| 2025-09-12 | 68.90 | 69.10 | 67.10 | 67.90 | -2.02% | 27,843 |
| 2025-09-11 | 69.80 | 69.80 | 68.80 | 69.30 | -0.43% | 34,908 |
| 2025-09-10 | 68.50 | 70.00 | 67.50 | 69.60 | +2.65% | 44,218 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：12月（+26.62%）。最弱月份：6月（-10.17%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Grenergy Renovables S.A（GRE.MC）最新收盘价是多少？
2026-09-02 收于 87.00，来自Closelook数据湖的每日价格记录。
GRE.MC 的52周最高价和最低价是多少？
过去52周最高 136.60、最低 63.90（截至 2026-09-02）。
Grenergy Renovables S.A 历史上最强和最弱的月份是哪个？
历史上，GRE.MC 最强的日历月份是12月（平均 +26.62%），最弱的是6月（平均 -10.17%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的426根日线计算。