Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Irish EUR

Greencoat Renewables (GRP.IR)

0.7600
+0.0100
+(1.33%)
As of 11:13:43 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.76000.76000.75100.76000.7600792,371
Apr 24, 20250.77100.77100.77100.77100.7710-
Apr 23, 20250.77100.77100.77100.77100.7710-
Apr 22, 20250.77100.77100.77100.77100.7710-
Apr 17, 20250.77100.77100.77100.77100.7710-
Apr 16, 20250.77100.77100.77100.77100.7710-
Apr 15, 20250.77100.77100.77100.77100.7710-
Apr 14, 20250.77100.77100.77100.77100.7710-
Apr 11, 20250.77100.77100.77100.77100.7710-
Apr 10, 20250.77100.77100.77100.77100.7710-
Apr 9, 20250.77100.77100.77100.77100.7710-
Apr 8, 20250.77100.77100.77100.77100.7710-
Apr 7, 20250.77100.77100.77100.77100.7710-
Apr 4, 20250.77100.77100.77100.77100.7710-
Apr 3, 20250.77100.77100.77100.77100.7710-
Apr 2, 20250.77100.77100.77100.77100.7710-
Apr 1, 20250.77100.77100.77100.77100.7710-
Mar 31, 20250.77100.77100.77100.77100.7710-
Mar 28, 20250.77100.77100.77100.77100.7710-
Mar 27, 20250.77100.77100.77100.77100.7710-
Mar 26, 20250.77100.77100.77100.77100.7710-
Mar 25, 20250.77100.77100.77100.77100.7710-
Mar 24, 20250.77100.77100.77100.77100.7710-
Mar 21, 20250.77100.77100.77100.77100.7710-
Mar 20, 20250.77100.77100.77100.77100.7710-
Mar 19, 20250.77100.77100.77100.77100.7710-
Mar 18, 20250.77100.77100.77100.77100.7710-
Mar 17, 20250.77100.77100.77100.77100.7710-
Mar 14, 20250.77100.77100.77100.77100.7710-
Mar 13, 20250.77100.77100.77100.77100.7710-
Mar 12, 20250.77100.77100.77100.77100.7710-
Mar 11, 20250.77100.77100.77100.77100.7710-
Mar 10, 20250.77100.77100.77100.77100.7710-
Mar 7, 20250.77100.77100.77100.77100.7710-
Mar 6, 20250.77100.77100.77100.77100.7710-
Mar 5, 20250.76800.77400.75700.77100.7710852,795
Mar 4, 20250.76800.77700.75900.76200.7620804,158
Mar 3, 20250.78000.78200.77000.77000.77001,034,839
Feb 28, 20250.78400.79200.76500.78200.78202,278,799
Feb 27, 20250.79200.79200.77300.77600.7760563,215
Feb 26, 20250.79200.79200.78000.78000.7800282,167
Feb 25, 20250.77500.78700.77400.78200.7820254,295
Feb 24, 20250.78200.78700.77100.77300.7730776,955
Feb 21, 20250.77200.78700.76100.78000.78001,010,914
Feb 20, 20250.79100.80300.76900.77800.7780795,273
Feb 19, 20250.78100.79500.77400.79500.7950767,949
Feb 18, 20250.80400.80400.78400.78500.7850819,610
Feb 17, 20250.80000.80400.79600.80000.8000242,282
Feb 14, 20250.79500.80100.79200.80100.80102,090,689
Feb 13, 20250.79600.80500.79500.80000.8000416,352
Feb 12, 20250.79400.80600.78900.80000.80005,562,148
Feb 11, 20250.79000.79300.78100.78600.7860467,300
Feb 10, 20250.80000.80000.78500.78600.7860571,591
Feb 7, 20250.79900.80000.78400.79100.7910409,617
Feb 6, 2025 0.01685 Dividend
Feb 6, 20250.79500.79900.78400.79000.7900245,467
Feb 5, 20250.79000.80000.78100.80000.7832532,892
Feb 4, 20250.79500.79600.78000.79000.77342,745,603
Feb 3, 20250.79800.79900.78200.78800.7714214,414
Jan 31, 20250.79000.81000.78900.80000.78321,278,235
Jan 30, 20250.75000.80000.75000.79600.77921,300,199
Jan 29, 20250.77400.79800.77300.78000.76362,585,667
Jan 28, 20250.77200.78800.77200.77800.7616676,473
Jan 27, 20250.76200.78000.75700.77800.76163,941,717
Jan 24, 20250.76500.76900.75600.76000.74409,967,264
Jan 23, 20250.77400.77400.75600.76000.74401,422,662
Jan 22, 20250.78100.78300.76200.76400.74791,415,444
Jan 21, 20250.77500.78000.76600.78000.76361,037,374
Jan 20, 20250.79600.79700.77800.78000.7636389,795
Jan 17, 20250.80000.81900.78600.79300.7763691,731
Jan 16, 20250.79000.79900.77800.79100.77431,962,404
Jan 15, 20250.77400.79400.76900.79300.7763827,696
Jan 14, 20250.79000.79000.76100.77400.75773,158,631
Jan 13, 20250.78600.78700.76600.78600.7694701,123
Jan 10, 20250.80600.80600.77600.78000.7636813,438
Jan 9, 20250.80100.80700.79100.80700.7900237,229
Jan 8, 20250.82800.82800.80200.80500.7880886,554
Jan 7, 20250.82800.83000.81700.83000.8125355,025
Jan 6, 20250.82600.83200.81500.82600.8086739,874
Jan 3, 20250.82800.83200.82300.82300.8057322,482
Jan 2, 20250.82000.83200.81700.83000.8125962,335
Dec 31, 20240.81700.83900.81600.82300.805747,222
Dec 30, 20240.81800.82600.81000.82000.8027345,787
Dec 27, 20240.83000.83600.81800.83200.8145356,129
Dec 24, 20240.82900.82900.82500.82500.807619,234
Dec 23, 20240.83000.83200.81200.83000.8125293,680
Dec 20, 20240.80000.82700.79000.82600.80863,058,247
Dec 19, 20240.82100.82100.79300.80100.7841892,009
Dec 18, 20240.88700.88700.81700.82000.8027660,994
Dec 17, 20240.84000.84800.81000.81000.79292,832,040
Dec 16, 20240.83800.85000.83200.84000.82235,091,102
Dec 13, 20240.85100.85300.83300.83500.81741,856,960
Dec 12, 20240.86000.86000.83900.85000.8321841,742
Dec 11, 20240.87600.87700.85500.86000.8419588,959
Dec 10, 20240.87200.88400.87000.88000.86151,782,708
Dec 9, 20240.89400.89400.86500.87600.8575947,270
Dec 6, 20240.88800.89000.88000.88200.86342,055,894
Dec 5, 20240.86700.89300.86000.86700.84871,496,786
Dec 4, 20240.87100.87700.86300.86700.84875,513,726
Dec 3, 20240.87000.87000.85900.86100.8429586,726
Dec 2, 20240.86500.87000.86000.86800.8497760,636
Nov 29, 20240.84600.87000.84600.87000.8517397,794
Nov 28, 20240.85800.86400.84100.86000.8419554,023
Nov 27, 20240.86100.86600.85100.86400.84582,170,034
Nov 26, 20240.85000.87300.85000.86300.8448889,157
Nov 25, 20240.85400.86800.85400.86800.84972,347,321
Nov 22, 20240.86000.86900.84900.85100.83311,323,656
Nov 21, 20240.84300.85700.84300.85700.83891,021,892
Nov 20, 20240.84400.86000.84000.84300.82522,195,717
Nov 19, 20240.82300.84100.82300.84000.82231,919,476
Nov 18, 20240.83000.83000.81500.82300.8057666,332
Nov 15, 20240.81800.82200.81200.81700.7998573,187
Nov 14, 20240.81000.82500.80800.81800.80081,060,988
Nov 13, 20240.81000.81700.81000.81400.79692,819,062
Nov 12, 20240.82000.82100.80500.81300.79591,901,610
Nov 11, 20240.80400.81800.80300.81800.80081,427,938
Nov 8, 20240.82900.82900.80300.80700.79001,507,279
Nov 7, 2024 0.01685 Dividend
Nov 7, 20240.90000.90000.82800.82800.81061,964,044
Nov 6, 20240.86900.87600.85700.86600.8313801,796
Nov 5, 20240.88100.88200.86900.87000.83511,093,831
Nov 4, 20240.88800.89300.87400.87900.8437944,534
Nov 1, 20240.89800.89800.87800.88800.85241,405,495
Oct 31, 20240.93800.93800.89100.89700.8610432,663
Oct 30, 20240.90000.91000.88400.91000.87351,287,889
Oct 29, 20240.90000.90300.88100.88100.8457375,960
Oct 28, 20240.91000.91000.90100.90200.8658172,977
Oct 25, 20240.91600.91600.90100.90400.8677616,467
Oct 24, 20240.93000.93000.90900.91200.8754606,731
Oct 23, 20240.93900.94000.92100.93000.8927392,917
Oct 22, 20240.93000.94000.92000.93700.89941,203,074
Oct 21, 20240.93500.94800.93000.93500.8975538,704
Oct 18, 20240.94900.95200.93100.93600.89859,072,840
Oct 17, 20240.91800.95900.91800.94300.90521,939,123
Oct 16, 20240.93400.94000.92600.93100.8937676,034
Oct 15, 20240.94000.94000.91800.92900.89173,533,615
Oct 14, 20240.93600.93600.92600.93000.89271,126,900
Oct 11, 20240.92500.93900.90300.93000.89272,881,788
Oct 10, 20240.92100.93200.90600.92500.88791,023,288
Oct 9, 20240.91400.92400.90000.92400.8869453,010
Oct 8, 20240.92100.92100.90100.91400.8773314,851
Oct 7, 20240.91700.92700.90700.92200.8850277,059
Oct 4, 20240.92000.92300.90800.92300.8860263,433
Oct 3, 20240.90000.93500.90000.92000.8831736,206
Oct 2, 20240.91600.93200.91500.91500.8783733,748
Oct 1, 20240.93800.94000.92700.92700.88981,027,547
Sep 30, 20240.93200.94000.92900.93000.8927922,980
Sep 27, 20240.94400.94500.93700.94000.90231,573,673
Sep 26, 20240.94000.95400.93800.94500.90713,739,698
Sep 25, 20240.93600.95900.93500.94000.90231,872,499
Sep 24, 20240.93800.94000.93200.93900.90131,150,818
Sep 23, 20240.93800.94000.93400.94000.9023779,812
Sep 20, 20240.93400.94000.92600.93300.89561,276,282
Sep 19, 20240.94000.94400.93200.93600.89852,778,400
Sep 18, 20240.94400.94800.92900.93800.9004909,188
Sep 17, 20240.96900.96900.94000.94500.9071484,006
Sep 16, 20240.95600.96800.94500.96400.92531,233,764
Sep 13, 20240.95000.96200.95000.96000.9215766,270
Sep 12, 20240.95900.95900.94800.95000.9119817,380
Sep 11, 20240.95100.96300.94500.95500.91671,406,161
Sep 10, 20240.95100.95800.93100.94700.90902,284,460
Sep 9, 20240.94100.95700.93800.95500.91671,231,214
Sep 6, 20240.94500.95100.94000.94000.9023824,912
Sep 5, 20240.95000.96300.94700.95100.91291,276,435
Sep 4, 20240.94400.96400.94400.96000.92151,800,715
Sep 3, 20240.95500.96100.95000.95300.91481,915,211
Sep 2, 20240.96900.96900.94400.95500.91672,099,567
Aug 30, 20240.96900.96900.94900.96000.9215971,978
Aug 29, 20240.96000.96700.95000.95000.9119496,120
Aug 28, 20240.96500.96700.95600.96400.92531,583,997
Aug 27, 20240.95300.96600.94700.95800.9196963,691
Aug 26, 20240.94700.94700.94700.94700.9090-
Aug 23, 20240.94000.95200.94000.94700.9090768,982
Aug 22, 20240.94000.95600.93500.94000.90231,640,922
Aug 21, 20240.91100.93800.91000.93700.89941,793,299
Aug 20, 20240.91800.91800.90800.91100.8745999,965
Aug 19, 20240.91500.91700.90800.91300.87641,051,488
Aug 16, 20240.89000.91800.89000.91500.87837,958,476
Aug 15, 20240.90200.90200.89400.89800.86201,520,864
Aug 14, 20240.90200.90800.89600.90000.86391,975,238
Aug 13, 20240.90600.90900.89400.89400.8581936,285
Aug 12, 20240.90900.91500.89900.90700.8706622,494
Aug 9, 20240.90800.91400.90000.90700.8706827,434
Aug 8, 20240.91800.91800.90000.90900.8725519,173
Aug 7, 20240.90800.92100.90800.92000.88317,745,716
Aug 6, 20240.90300.91500.89800.91200.8754766,416
Aug 5, 20240.89500.90600.89000.90000.8639922,746
Aug 2, 20240.90000.92900.90000.91500.87832,065,408
Aug 1, 2024 0.01685 Dividend
Aug 1, 20240.90400.91700.90100.90100.8649751,372
Jul 31, 20240.92100.93800.90800.91600.86314,101,423
Jul 30, 20240.90200.91800.89900.91500.862114,678,155
Jul 29, 20240.89200.90100.88300.90100.84902,547,900
Jul 26, 20240.89000.90000.88700.89000.83861,358,942
Jul 25, 20240.88600.89900.87500.88600.83483,614,535
Jul 24, 20240.89900.90100.89100.89800.8461716,596
Jul 23, 20240.89700.90200.88600.88900.8376702,884
Jul 22, 20240.89400.90100.89000.89800.8461578,289
Jul 19, 20240.87300.89400.87300.88900.83761,934,571
Jul 18, 20240.87000.89000.86600.88200.83102,997,043
Jul 17, 20240.87600.88300.86200.86600.81602,503,708
Jul 16, 20240.87800.88700.86900.87900.8282392,713
Jul 15, 20240.89400.89600.87400.88100.8301544,323
Jul 12, 20240.90700.90700.89100.89300.8414560,345
Jul 11, 20240.89000.91600.88800.90000.84801,527,771
Jul 10, 20240.88000.89000.87300.88800.8367708,116
Jul 9, 20240.87700.88700.87300.88000.8292688,137
Jul 8, 20240.87800.88000.87300.87700.8263324,974
Jul 5, 20240.88800.89000.87500.88000.8292645,193
Jul 4, 20240.89300.89300.87900.88700.8358317,000
Jul 3, 20240.88500.89300.87600.89100.83958,193,466
Jul 2, 20240.87300.88500.87100.88200.83101,131,112
Jul 1, 20240.86800.87900.86800.87200.82161,664,062
Jun 28, 20240.86600.87700.86400.86600.8160668,068
Jun 27, 20240.87000.89000.86300.87000.81972,576,968
Jun 26, 20240.87200.87900.86000.86600.81601,305,339
Jun 25, 20240.87000.87100.86100.87000.81971,306,067
Jun 24, 20240.88800.88800.86700.87000.8197868,566
Jun 21, 20240.85800.88500.85800.88500.83391,270,806
Jun 20, 20240.87300.87600.85900.86600.8160701,455
Jun 19, 20240.86900.87700.86200.86500.81501,845,840
Jun 18, 20240.85900.86500.85300.86500.81501,269,432
Jun 17, 20240.87000.87100.85000.85700.80751,379,629
Jun 14, 20240.86000.86700.85600.86700.81691,987,847
Jun 13, 20240.86400.86400.85700.85900.80941,200,821
Jun 12, 20240.86200.86600.85100.86500.81501,273,813
Jun 11, 20240.87200.87200.85300.85300.80371,221,069
Jun 10, 20240.86400.87200.86000.86200.8122987,132
Jun 7, 20240.88000.88900.86300.86700.8169873,787
Jun 6, 20240.88500.88500.86800.87000.81972,175,899
Jun 5, 20240.89200.89500.87300.88300.83201,513,495
Jun 4, 20240.89400.89700.86100.88900.83761,067,809
Jun 3, 20240.89200.90000.89100.90000.8480638,536
May 31, 20240.88000.89100.87400.89100.83953,116,714
May 30, 20240.87600.88400.87100.87900.82822,192,099
May 29, 20240.90300.90300.87100.87400.82351,880,390
May 28, 20240.88400.90000.88000.89900.84711,074,005
May 27, 20240.87700.87700.87700.87700.8263-
May 24, 20240.86700.88000.86700.87700.8263663,846
May 23, 20240.88400.88600.86600.86800.81792,289,953
May 22, 20240.87000.88300.87000.88000.82922,266,576
May 21, 20240.88100.88100.87000.87500.8245885,503
May 20, 20240.88900.88900.87500.87500.82451,545,868
May 17, 20240.89600.89600.87400.88100.8301573,889
May 16, 20240.92000.92000.88800.89300.8414970,633
May 15, 20240.90000.90500.89400.89400.84241,065,800
May 14, 20240.91000.91000.89000.89900.84711,427,100
May 13, 20240.90000.90300.89300.90000.84801,623,531
May 10, 20240.89900.91000.89600.90000.84801,429,568
May 9, 20240.92700.92700.89900.90500.85271,194,480
May 8, 20240.89000.91200.89000.89700.84522,771,063
May 7, 20240.86400.88700.86400.88500.8339872,651
May 3, 20240.85600.86400.84400.86200.81222,430,198
May 2, 2024 0.01685 Dividend
May 2, 20240.86000.86000.84000.85600.8066847,935
Apr 30, 20240.86300.86500.85000.85500.7897904,919
Apr 29, 20240.86700.86700.85600.85800.7925765,613
Apr 26, 20240.87400.87400.84800.84900.7842686,504
Apr 25, 20240.85400.86200.84400.86200.7962895,336

Related Tickers

UKWl.XC
 
PPL.F PannErgy Nyrt.
3.3900
0.00%
 
0AS.F Entech SA
7.46
-3.24%
 
3IX.F Innergex Renewable Energy Inc.
8.54
+0.26%
 
MAGEN.IS Margün Enerji Üretim Sanayi ve Ticaret A.S.
26.72
-1.04%
 
BIOEN.IS Biotrend Cevre ve Enerji Yatirimlari A.S.
19.37
-0.46%
 
NAP.BD NAP Nyilvánosan Muködo Részvénytársaság
1,060.00
+6.00%
 
ALOKW.PA Groupe OKwind Société anonyme
1.6400
-17.69%
 
0R3I.IL Scatec ASA
78.40
-1.54%
 
AYDEM.IS Aydem Yenilenebilir Enerji A.S.
17.10
+0.77%