tiprankstipranks
Greencoat Renewables Plc (DE:GRP)
FRANKFURT:GRP
Germany Market
GRP
Greencoat Renewables Plc
RESEARCH TOOLSreports

Greencoat Renewables Plc (GRP) Historical Prices

Compare
29 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2026
0.73
0.74
0.73
0.73
0.73
0.00%
0
0.00
Mar 26, 2026
0.75
0.75
0.73
0.73
0.73
-4.82%
100,000
20.77
Mar 25, 2026
0.77
0.77
0.77
0.77
0.77
-1.41%
0
0.00
Mar 24, 2026
0.77
0.78
0.77
0.78
0.78
-2.26%
5,000
1.06
Mar 23, 2026
0.76
0.80
0.76
0.80
0.80
+2.58%
1,256
0.27
Mar 20, 2026
0.78
0.78
0.78
0.78
0.78
+1.31%
0
0.00
Mar 19, 2026
0.77
0.77
0.77
0.77
0.77
-1.79%
0
0.00
Mar 18, 2026
0.78
0.78
0.78
0.78
0.78
+3.86%
0
0.00
Mar 17, 2026
0.75
0.75
0.75
0.75
0.75
-0.79%
0
0.00
Mar 16, 2026
0.76
0.76
0.76
0.76
0.76
+2.57%
0
0.00
Mar 13, 2026
0.74
0.74
0.74
0.74
0.74
-4.16%
0
0.00
Mar 12, 2026
0.73
0.77
0.73
0.77
0.77
+6.65%
63,820
17.23
Mar 11, 2026
0.72
0.72
0.72
0.72
0.72
+1.83%
0
0.00
Mar 10, 2026
0.71
0.71
0.71
0.71
0.71
+0.57%
0
0.00
Mar 09, 2026
0.71
0.71
0.71
0.71
0.71
-1.26%
0
0.00
Mar 06, 2026
0.71
0.71
0.71
0.71
0.71
+4.54%
0
0.00
Mar 05, 2026
0.68
0.68
0.68
0.68
0.68
+4.27%
0
0.00
Mar 04, 2026
0.66
0.66
0.66
0.66
0.66
+0.46%
0
0.00
Mar 03, 2026
0.65
0.65
0.65
0.65
0.65
-6.32%
0
0.00
Mar 02, 2026
0.70
0.70
0.70
0.70
0.70
+6.26%
1,010
0.27
Feb 27, 2026
0.66
0.66
0.66
0.66
0.66
-3.53%
0
0.00
Feb 26, 2026
0.64
0.68
0.64
0.68
0.68
+4.14%
500
0.14
Feb 25, 2026
0.65
0.65
0.65
0.65
0.65
-0.46%
0
0.00
Feb 24, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Feb 23, 2026
0.66
0.66
0.66
0.66
0.66
+2.50%
0
0.00
Feb 20, 2026
0.64
0.64
0.64
0.64
0.64
-2.29%
0
0.00
Feb 19, 2026
0.65
0.65
0.65
0.65
0.65
+1.40%
0
0.00
Feb 18, 2026
0.66
0.66
0.66
0.66
0.65
-3.59%
0
0.00
Feb 17, 2026
0.69
0.69
0.69
0.69
0.67
-1.91%
2,780
0.76
Feb 16, 2026
0.69
0.70
0.69
0.70
0.68
+3.81%
40,266
13.44
Feb 13, 2026
0.68
0.68
0.68
0.68
0.66
-0.45%
0
0.00
Feb 12, 2026
0.68
0.68
0.68
0.68
0.66
-0.75%
0
0.00
Feb 11, 2026
0.68
0.68
0.68
0.68
0.67
-0.30%
0
0.00
Feb 10, 2026
0.69
0.69
0.69
0.69
0.67
-3.47%
0
0.00
Feb 09, 2026
0.71
0.71
0.71
0.71
0.69
+6.80%
2,000
0.67
Feb 06, 2026
0.67
0.67
0.67
0.67
0.65
-4.99%
0
0.00
Feb 05, 2026
0.68
0.70
0.68
0.70
0.68
+4.61%
18,500
6.93
Feb 04, 2026
0.67
0.67
0.67
0.67
0.65
+2.68%
0
0.00
Feb 03, 2026
0.65
0.65
0.65
0.65
0.63
-3.06%
0
0.00
Feb 02, 2026
0.67
0.68
0.67
0.67
0.65
0.00%
2,450
0.93
Jan 30, 2026
0.67
0.67
0.67
0.67
0.65
-2.68%
0
0.00
Jan 29, 2026
0.69
0.69
0.69
0.69
0.67
0.00%
2,000
0.77
Jan 28, 2026
0.69
0.69
0.69
0.69
0.67
-1.90%
0
0.00
Jan 27, 2026
0.68
0.70
0.68
0.70
0.69
-1.44%
7,299
2.94
Jan 26, 2026
0.68
0.71
0.68
0.71
0.70
+5.30%
156,500
∞
Jan 23, 2026
0.68
0.68
0.68
0.68
0.66
-0.75%
0
-
Jan 22, 2026
0.68
0.68
0.68
0.68
0.67
-0.15%
0
-
Jan 21, 2026
0.68
0.68
0.68
0.68
0.67
-0.60%
0
-
Jan 20, 2026
0.69
0.69
0.69
0.69
0.67
+0.30%
0
-
Jan 19, 2026
0.69
0.69
0.69
0.69
0.67
-1.18%
0
-
Rows:
50