Market data

Select a section

Greencoat Renewables

(GRP)
Sector: Closed End Investments
€0.74
€0.02 2.49
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 €0.74 €0.74 €0.72 €0.74 226,918
30/05/2025 €0.74 €0.74 €0.72 €0.72 2,408,416
29/05/2025 €0.73 €0.74 €0.72 €0.73 66,061
28/05/2025 €0.73 €0.75 €0.72 €0.73 107,441
27/05/2025 €0.73 €0.75 €0.73 €0.74 341,220
26/05/2025 €0.73 €0.74 €0.71 €0.73 176,642
23/05/2025 €0.73 €0.74 €0.71 €0.73 176,642
22/05/2025 €0.73 €0.74 €0.72 €0.72 174,787
21/05/2025 €0.72 €0.74 €0.72 €0.72 6,687,047
20/05/2025 €0.73 €0.74 €0.72 €0.72 127,656
19/05/2025 €0.73 €0.75 €0.73 €0.73 561,474
16/05/2025 €0.74 €0.75 €0.73 €0.73 263,686
15/05/2025 €0.76 €0.76 €0.74 €0.74 58,688
14/05/2025 €0.76 €0.77 €0.76 €0.76 159,918
13/05/2025 €0.76 €0.77 €0.75 €0.75 801,165
12/05/2025 €0.76 €0.77 €0.73 €0.76 369,327
09/05/2025 €0.77 €0.77 €0.73 €0.77 11,869
08/05/2025 €0.74 €0.76 €0.73 €0.73 30,455
07/05/2025 €0.75 €0.75 €0.72 €0.73 41,852
06/05/2025 €0.75 €0.75 €0.72 €0.73 151,946
05/05/2025 €0.74 €0.76 €0.72 €0.74 82,144
02/05/2025 €0.74 €0.76 €0.72 €0.74 82,144
01/05/2025 €0.74 €0.74 €0.72 €0.74 149,402
30/04/2025 €0.75 €0.76 €0.72 €0.72 85,966
29/04/2025 €0.75 €0.77 €0.75 €0.75 402,071
28/04/2025 €0.76 €0.77 €0.75 €0.75 61,732
25/04/2025 €0.76 €0.77 €0.75 €0.76 502,121
24/04/2025 €0.76 €0.76 €0.75 €0.75 5,145,170
23/04/2025 €0.75 €0.76 €0.75 €0.76 4,464,364
22/04/2025 €0.75 €0.75 €0.75 €0.75 930,290
21/04/2025 €0.73 €0.75 €0.70 €0.75 139,381
18/04/2025 €0.73 €0.75 €0.70 €0.75 139,381
17/04/2025 €0.73 €0.75 €0.70 €0.75 139,381
16/04/2025 €0.74 €0.74 €0.70 €0.74 140,660
15/04/2025 €0.74 €0.74 €0.72 €0.74 21,015
14/04/2025 €0.72 €0.73 €0.69 €0.73 67,020
11/04/2025 €0.71 €0.74 €0.69 €0.72 273,645
10/04/2025 €0.70 €0.74 €0.70 €0.71 624,290
09/04/2025 €0.72 €0.74 €0.70 €0.71 1,104,421
08/04/2025 €0.73 €0.73 €0.70 €0.73 1,289,056
07/04/2025 €0.73 €0.75 €0.70 €0.72 213,656
04/04/2025 €0.73 €0.75 €0.71 €0.74 67,564
03/04/2025 €0.72 €0.76 €0.71 €0.76 574,873
02/04/2025 €0.74 €0.75 €0.73 €0.73 64,534
01/04/2025 €0.74 €0.76 €0.73 €0.73 243,236
31/03/2025 €0.73 €0.76 €0.72 €0.74 117,776
28/03/2025 €0.74 €0.76 €0.72 €0.74 1,359,204
27/03/2025 €0.73 €0.75 €0.72 €0.74 200,049
26/03/2025 €0.72 €0.75 €0.72 €0.72 2,318,352
25/03/2025 €0.72 €0.76 €0.72 €0.74 339,011
24/03/2025 €0.73 €0.76 €0.72 €0.73 397,049
21/03/2025 €0.73 €0.75 €0.72 €0.72 555,488
20/03/2025 €0.75 €0.77 €0.71 €0.73 97,265,365
19/03/2025 €0.74 €0.75 €0.74 €0.74 219,281
18/03/2025 €0.75 €0.77 €0.73 €0.75 164,113
17/03/2025 €0.75 €0.77 €0.73 €0.76 107,460
14/03/2025 €0.75 €0.77 €0.74 €0.76 75,775
13/03/2025 €0.76 €0.76 €0.73 €0.76 17,464
12/03/2025 €0.76 €0.77 €0.75 €0.76 46,203
11/03/2025 €0.74 €0.77 €0.73 €0.76 202,455
10/03/2025 €0.76 €0.78 €0.73 €0.76 166,269
07/03/2025 €0.74 €0.78 €0.74 €0.75 214,738
06/03/2025 €0.76 €0.79 €0.73 €0.74 293,022
05/03/2025 €0.77 €0.79 €0.75 €0.77 191,559
04/03/2025 €0.77 €0.81 €0.76 €0.77 334,564
03/03/2025 €0.78 €0.81 €0.77 €0.79 50,386
28/02/2025 €0.78 €0.80 €0.77 €0.79 180,496
27/02/2025 €0.78 €0.81 €0.77 €0.79 55,229
26/02/2025 €0.78 €0.81 €0.77 €0.80 307
25/02/2025 €0.78 €0.81 €0.77 €0.79 14,604
24/02/2025 €0.78 €0.79 €0.77 €0.79 117,349
21/02/2025 €0.81 €0.81 €0.76 €0.79 244,234
20/02/2025 €0.80 €0.80 €0.77 €0.77 368,670
19/02/2025 €0.80 €0.80 €0.77 €0.77 335,286
18/02/2025 €0.80 €0.81 €0.78 €0.78 184,337
17/02/2025 €0.80 €0.81 €0.80 €0.80 100,555
14/02/2025 €0.77 €0.80 €0.77 €0.80 62,999
13/02/2025 €0.79 €0.80 €0.79 €0.79 13,663
12/02/2025 €0.80 €0.81 €0.79 €0.80 6,225,718
11/02/2025 €0.78 €0.81 €0.77 €0.79 57,392
10/02/2025 €0.79 €0.81 €0.78 €0.80 144,541
07/02/2025 €0.80 €0.81 €0.77 €0.80 31,391
06/02/2025 €0.79 €0.81 €0.77 €0.80 28,827
05/02/2025 €0.78 €0.81 €0.77 €0.80 307,717
04/02/2025 €0.81 €0.81 €0.78 €0.79 93,618
03/02/2025 €0.80 €0.81 €0.77 €0.79 76,702
31/01/2025 €0.80 €0.81 €0.77 €0.78 464,233
30/01/2025 €0.79 €0.80 €0.77 €0.78 208,586
29/01/2025 €0.78 €0.79 €0.76 €0.78 176,999
28/01/2025 €0.78 €0.79 €0.77 €0.78 22,469
27/01/2025 €0.76 €0.79 €0.75 €0.77 178,816
24/01/2025 €0.76 €0.78 €0.75 €0.77 201,346
23/01/2025 €0.76 €0.77 €0.75 €0.76 156,033
22/01/2025 €0.78 €0.80 €0.76 €0.76 91,921
21/01/2025 €0.77 €0.82 €0.76 €0.77 69,157
20/01/2025 €0.79 €0.82 €0.77 €0.80 20,274
17/01/2025 €0.82 €0.82 €0.76 €0.79 87,182
16/01/2025 €0.79 €0.81 €0.76 €0.78 97,046
15/01/2025 €0.79 €0.81 €0.76 €0.78 40,417
14/01/2025 €0.80 €0.79 €0.76 €0.77 368,538
13/01/2025 €0.80 €0.81 €0.76 €0.79 228,853
10/01/2025 €0.79 €0.83 €0.78 €0.78 65,465
09/01/2025 €0.80 €0.84 €0.78 €0.81 80,732
08/01/2025 €0.82 €0.83 €0.80 €0.82 81,058
07/01/2025 €0.82 €0.83 €0.81 €0.83 91,910
06/01/2025 €0.83 €0.84 €0.81 €0.82 176,215
03/01/2025 €0.83 €0.84 €0.81 €0.83 104,428
02/01/2025 €0.83 €0.84 €0.81 €0.81 154,539
01/01/2025 €0.81 €0.84 €0.81 €0.81 41,661
31/12/2024 €0.81 €0.84 €0.81 €0.81 41,661
30/12/2024 €0.82 €0.84 €0.81 €0.81 121,257
27/12/2024 €0.84 €0.84 €0.81 €0.83 13,229
26/12/2024 €0.82 €0.83 €0.81 €0.82 852
25/12/2024 €0.82 €0.83 €0.81 €0.82 852
24/12/2024 €0.82 €0.83 €0.81 €0.82 852
23/12/2024 €0.82 €0.83 €0.81 €0.82 51,733
20/12/2024 €0.80 €0.83 €0.80 €0.82 334,071
19/12/2024 €0.82 €0.85 €0.80 €0.81 244,613
18/12/2024 €0.85 €0.85 €0.82 €0.83 72,744
17/12/2024 €0.84 €0.85 €0.83 €0.84 75,164
16/12/2024 €0.84 €0.85 €0.83 €0.84 288,123
13/12/2024 €0.85 €0.89 €0.83 €0.84 1,007,446
12/12/2024 €0.86 €0.87 €0.84 €0.85 170,900
11/12/2024 €0.86 €0.90 €0.85 €0.86 116,114
10/12/2024 €0.87 €0.90 €0.86 €0.88 59,097
09/12/2024 €0.89 €0.90 €0.85 €0.88 229,616
06/12/2024 €0.89 €0.89 €0.86 €0.89 446,491
05/12/2024 €0.87 €0.89 €0.83 €0.89 561,010
04/12/2024 €0.87 €0.88 €0.83 €0.87 19,050
03/12/2024 €0.87 €0.87 €0.83 €0.86 155,006

Market data

Select a section