Market data

Select a section

Greencoat Renewables

(GRP)
Sector: Closed End Investments
€0.73
€-0.01 -1.35
Last updated: 16:49:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 €0.74 €0.76 €0.73 €0.73 337,025
14/08/2025 €0.75 €0.76 €0.74 €0.74 163,794
13/08/2025 €0.78 €0.78 €0.76 €0.76 39,708
12/08/2025 €0.77 €0.78 €0.76 €0.78 183,400
11/08/2025 €0.75 €0.78 €0.75 €0.77 416,528
08/08/2025 €0.77 €0.79 €0.76 €0.76 42,532
07/08/2025 €0.77 €0.79 €0.77 €0.77 75,512
06/08/2025 €0.78 €0.79 €0.77 €0.77 88,280
05/08/2025 €0.78 €0.79 €0.77 €0.77 195,673
04/08/2025 €0.79 €0.79 €0.78 €0.78 71,240
01/08/2025 €0.77 €0.78 €0.76 €0.77 188,597
31/07/2025 €0.77 €0.78 €0.76 €0.76 34,880
30/07/2025 €0.78 €0.79 €0.75 €0.75 339,482
29/07/2025 €0.80 €0.80 €0.77 €0.77 482,414
28/07/2025 €0.80 €0.80 €0.78 €0.80 87,661
25/07/2025 €0.79 €0.80 €0.78 €0.79 21,273
24/07/2025 €0.79 €0.80 €0.78 €0.78 505,024
23/07/2025 €0.78 €0.80 €0.78 €0.78 443,674
22/07/2025 €0.77 €0.78 €0.76 €0.78 885,992
21/07/2025 €0.78 €0.79 €0.77 €0.77 413,693
18/07/2025 €0.79 €0.80 €0.78 €0.78 390,382
17/07/2025 €0.80 €0.80 €0.78 €0.79 81,078
16/07/2025 €0.79 €0.80 €0.78 €0.79 2,735,553
15/07/2025 €0.79 €0.79 €0.78 €0.78 1,715,477
14/07/2025 €0.78 €0.79 €0.77 €0.79 118,413
11/07/2025 €0.78 €0.79 €0.77 €0.78 343,423
10/07/2025 €0.77 €0.78 €0.76 €0.78 165,494
09/07/2025 €0.77 €0.78 €0.76 €0.76 81,913
08/07/2025 €0.77 €0.78 €0.76 €0.76 400,466
07/07/2025 €0.78 €0.78 €0.76 €0.76 448,180
04/07/2025 €0.77 €0.78 €0.76 €0.77 118,742
03/07/2025 €0.78 €0.79 €0.77 €0.77 61,944
02/07/2025 €0.78 €0.79 €0.77 €0.77 60,938
01/07/2025 €0.77 €0.79 €0.76 €0.77 6,242,617
30/06/2025 €0.78 €0.79 €0.76 €0.76 165,812
27/06/2025 €0.79 €0.80 €0.77 €0.79 676,201
26/06/2025 €0.79 €0.79 €0.77 €0.78 421,189
25/06/2025 €0.78 €0.79 €0.77 €0.78 372,323
24/06/2025 €0.77 €0.78 €0.76 €0.78 474,302
23/06/2025 €0.77 €0.78 €0.76 €0.77 218,809
20/06/2025 €0.76 €0.77 €0.74 €0.76 35,804
19/06/2025 €0.76 €0.77 €0.74 €0.75 11,881
18/06/2025 €0.77 €0.77 €0.74 €0.76 51,431
17/06/2025 €0.77 €0.77 €0.75 €0.77 313,594
16/06/2025 €0.76 €0.77 €0.74 €0.76 1,646,247
13/06/2025 €0.75 €0.76 €0.75 €0.76 142,234
12/06/2025 €0.76 €0.76 €0.75 €0.76 538,195
11/06/2025 €0.76 €0.77 €0.75 €0.76 1,031,643
10/06/2025 €0.76 €0.77 €0.75 €0.76 2,424,009
09/06/2025 €0.75 €0.76 €0.74 €0.76 3,666,128
06/06/2025 €0.75 €0.76 €0.74 €0.75 1,006,726
05/06/2025 €0.75 €0.76 €0.73 €0.73 1,747,209
04/06/2025 €0.74 €0.76 €0.73 €0.73 4,075,989
03/06/2025 €0.72 €0.76 €0.72 €0.76 717,104
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

Market data

Select a section