Irish EUR

Greencoat Renewables (GRP.IR)

Compare
0.7930
+0.0020
+(0.25%)
At close: January 17 at 4:36:09 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.80000.81900.78600.79300.7930691,731
Jan 16, 20250.79000.79900.77800.79100.79101,962,404
Jan 15, 20250.77400.79400.76900.79300.7930827,696
Jan 14, 20250.79000.79000.76100.77400.77403,158,631
Jan 13, 20250.78600.78700.76600.78600.7860701,123
Jan 10, 20250.80600.80600.77600.78000.7800813,438
Jan 9, 20250.80100.80700.79100.80700.8070237,229
Jan 8, 20250.82800.82800.80200.80500.8050886,554
Jan 7, 20250.82800.83000.81700.83000.8300355,025
Jan 6, 20250.82600.83200.81500.82600.8260739,874
Jan 3, 20250.82800.83200.82300.82300.8230322,482
Jan 2, 20250.82000.83200.81700.83000.8300962,335
Dec 31, 20240.81700.83900.81600.82300.823047,222
Dec 30, 20240.81800.82600.81000.82000.8200345,787
Dec 27, 20240.83000.83600.81800.83200.8320356,129
Dec 24, 20240.82900.82900.82500.82500.825019,234
Dec 23, 20240.83000.83200.81200.83000.8300293,680
Dec 20, 20240.80000.82700.79000.82600.82603,058,247
Dec 19, 20240.82100.82100.79300.80100.8010892,009
Dec 18, 20240.88700.88700.81700.82000.8200660,994
Dec 17, 20240.84000.84800.81000.81000.81002,832,040
Dec 16, 20240.83800.85000.83200.84000.84005,091,102
Dec 13, 20240.85100.85300.83300.83500.83501,856,960
Dec 12, 20240.86000.86000.83900.85000.8500841,742
Dec 11, 20240.87600.87700.85500.86000.8600588,959
Dec 10, 20240.87200.88400.87000.88000.88001,782,708
Dec 9, 20240.89400.89400.86500.87600.8760947,270
Dec 6, 20240.88800.89000.88000.88200.88202,055,894
Dec 5, 20240.86700.89300.86000.86700.86701,496,786
Dec 4, 20240.87100.87700.86300.86700.86705,513,726
Dec 3, 20240.87000.87000.85900.86100.8610586,726
Dec 2, 20240.86500.87000.86000.86800.8680760,636
Nov 29, 20240.84600.87000.84600.87000.8700397,794
Nov 28, 20240.85800.86400.84100.86000.8600554,023
Nov 27, 20240.86100.86600.85100.86400.86402,170,034
Nov 26, 20240.85000.87300.85000.86300.8630889,157
Nov 25, 20240.85400.86800.85400.86800.86802,347,321
Nov 22, 20240.86000.86900.84900.85100.85101,323,656
Nov 21, 20240.84300.85700.84300.85700.85701,021,892
Nov 20, 20240.84400.86000.84000.84300.84302,195,717
Nov 19, 20240.82300.84100.82300.84000.84001,919,476
Nov 18, 20240.83000.83000.81500.82300.8230666,332
Nov 15, 20240.81800.82200.81200.81700.8170573,187
Nov 14, 20240.81000.82500.80800.81800.81801,060,988
Nov 13, 20240.81000.81700.81000.81400.81402,819,062
Nov 12, 20240.82000.82100.80500.81300.81301,901,610
Nov 11, 20240.80400.81800.80300.81800.81801,427,938
Nov 8, 20240.82900.82900.80300.80700.80701,507,279
Nov 7, 2024 0.0169 Dividend
Nov 7, 20240.90000.90000.82800.82800.82801,964,044
Nov 6, 20240.86900.87600.85700.86600.8492801,796
Nov 5, 20240.88100.88200.86900.87000.85311,093,831
Nov 4, 20240.88800.89300.87400.87900.8619944,534
Nov 1, 20240.89800.89800.87800.88800.87071,405,495
Oct 31, 20240.93800.93800.89100.89700.8795432,663
Oct 30, 20240.90000.91000.88400.91000.89231,287,889
Oct 29, 20240.90000.90300.88100.88100.8639375,960
Oct 28, 20240.91000.91000.90100.90200.8844172,977
Oct 25, 20240.91600.91600.90100.90400.8864616,467
Oct 24, 20240.93000.93000.90900.91200.8943606,731
Oct 23, 20240.93900.94000.92100.93000.9119392,917
Oct 22, 20240.93000.94000.92000.93700.91881,203,074
Oct 21, 20240.93500.94800.93000.93500.9168538,704
Oct 18, 20240.94900.95200.93100.93600.91789,072,840
Oct 17, 20240.91800.95900.91800.94300.92471,939,123
Oct 16, 20240.93400.94000.92600.93100.9129676,034
Oct 15, 20240.94000.94000.91800.92900.91093,533,615
Oct 14, 20240.93600.93600.92600.93000.91191,126,900
Oct 11, 20240.92500.93900.90300.93000.91192,881,788
Oct 10, 20240.92100.93200.90600.92500.90701,023,288
Oct 9, 20240.91400.92400.90000.92400.9060453,010
Oct 8, 20240.92100.92100.90100.91400.8962314,851
Oct 7, 20240.91700.92700.90700.92200.9041277,059
Oct 4, 20240.92000.92300.90800.92300.9050263,433
Oct 3, 20240.90000.93500.90000.92000.9021736,206
Oct 2, 20240.91600.93200.91500.91500.8972733,748
Oct 1, 20240.93800.94000.92700.92700.90901,027,547
Sep 30, 20240.93200.94000.92900.93000.9119922,980
Sep 27, 20240.94400.94500.93700.94000.92171,573,673
Sep 26, 20240.94000.95400.93800.94500.92663,739,698
Sep 25, 20240.93600.95900.93500.94000.92171,872,499
Sep 24, 20240.93800.94000.93200.93900.92071,150,818
Sep 23, 20240.93800.94000.93400.94000.9217779,812
Sep 20, 20240.93400.94000.92600.93300.91481,276,282
Sep 19, 20240.94000.94400.93200.93600.91782,778,400
Sep 18, 20240.94400.94800.92900.93800.9197909,188
Sep 17, 20240.96900.96900.94000.94500.9266484,006
Sep 16, 20240.95600.96800.94500.96400.94521,233,764
Sep 13, 20240.95000.96200.95000.96000.9413766,270
Sep 12, 20240.95900.95900.94800.95000.9315817,380
Sep 11, 20240.95100.96300.94500.95500.93641,406,161
Sep 10, 20240.95100.95800.93100.94700.92862,284,460
Sep 9, 20240.94100.95700.93800.95500.93641,231,214
Sep 6, 20240.94500.95100.94000.94000.9217824,912
Sep 5, 20240.95000.96300.94700.95100.93251,276,435
Sep 4, 20240.94400.96400.94400.96000.94131,800,715
Sep 3, 20240.95500.96100.95000.95300.93451,915,211
Sep 2, 20240.96900.96900.94400.95500.93642,099,567
Aug 30, 20240.96900.96900.94900.96000.9413971,978
Aug 29, 20240.96000.96700.95000.95000.9315496,120
Aug 28, 20240.96500.96700.95600.96400.94521,583,997
Aug 27, 20240.95300.96600.94700.95800.9394963,691
Aug 26, 20240.94700.94700.94700.94700.9286-
Aug 23, 20240.94000.95200.94000.94700.9286768,982
Aug 22, 20240.94000.95600.93500.94000.92171,640,922
Aug 21, 20240.91100.93800.91000.93700.91881,793,299
Aug 20, 20240.91800.91800.90800.91100.8933999,965
Aug 19, 20240.91500.91700.90800.91300.89521,051,488
Aug 16, 20240.89000.91800.89000.91500.89727,958,476
Aug 15, 20240.90200.90200.89400.89800.88051,520,864
Aug 14, 20240.90200.90800.89600.90000.88251,975,238
Aug 13, 20240.90600.90900.89400.89400.8766936,285
Aug 12, 20240.90900.91500.89900.90700.8894622,494
Aug 9, 20240.90800.91400.90000.90700.8894827,434
Aug 8, 20240.91800.91800.90000.90900.8913519,173
Aug 7, 20240.90800.92100.90800.92000.90217,745,716
Aug 6, 20240.90300.91500.89800.91200.8943766,416
Aug 5, 20240.89500.90600.89000.90000.8825922,746
Aug 2, 20240.90000.92900.90000.91500.89722,065,408
Aug 1, 2024 0.0169 Dividend
Aug 1, 20240.90400.91700.90100.90100.8835751,372
Jul 31, 20240.92100.93800.90800.91600.88174,101,423
Jul 30, 20240.90200.91800.89900.91500.880714,678,155
Jul 29, 20240.89200.90100.88300.90100.86722,547,900
Jul 26, 20240.89000.90000.88700.89000.85661,358,942
Jul 25, 20240.88600.89900.87500.88600.85283,614,535
Jul 24, 20240.89900.90100.89100.89800.8643716,596
Jul 23, 20240.89700.90200.88600.88900.8557702,884
Jul 22, 20240.89400.90100.89000.89800.8643578,289
Jul 19, 20240.87300.89400.87300.88900.85571,934,571
Jul 18, 20240.87000.89000.86600.88200.84892,997,043
Jul 17, 20240.87600.88300.86200.86600.83352,503,708
Jul 16, 20240.87800.88700.86900.87900.8460392,713
Jul 15, 20240.89400.89600.87400.88100.8480544,323
Jul 12, 20240.90700.90700.89100.89300.8595560,345
Jul 11, 20240.89000.91600.88800.90000.86631,527,771
Jul 10, 20240.88000.89000.87300.88800.8547708,116
Jul 9, 20240.87700.88700.87300.88000.8470688,137
Jul 8, 20240.87800.88000.87300.87700.8441324,974
Jul 5, 20240.88800.89000.87500.88000.8470645,193
Jul 4, 20240.89300.89300.87900.88700.8537317,000
Jul 3, 20240.88500.89300.87600.89100.85768,193,466
Jul 2, 20240.87300.88500.87100.88200.84891,131,112
Jul 1, 20240.86800.87900.86800.87200.83931,664,062
Jun 28, 20240.86600.87700.86400.86600.8335668,068
Jun 27, 20240.87000.89000.86300.87000.83742,576,968
Jun 26, 20240.87200.87900.86000.86600.83351,305,339
Jun 25, 20240.87000.87100.86100.87000.83741,306,067
Jun 24, 20240.88800.88800.86700.87000.8374868,566
Jun 21, 20240.85800.88500.85800.88500.85181,270,806
Jun 20, 20240.87300.87600.85900.86600.8335701,455
Jun 19, 20240.86900.87700.86200.86500.83261,845,840
Jun 18, 20240.85900.86500.85300.86500.83261,269,432
Jun 17, 20240.87000.87100.85000.85700.82491,379,629
Jun 14, 20240.86000.86700.85600.86700.83451,987,847
Jun 13, 20240.86400.86400.85700.85900.82681,200,821
Jun 12, 20240.86200.86600.85100.86500.83261,273,813
Jun 11, 20240.87200.87200.85300.85300.82101,221,069
Jun 10, 20240.86400.87200.86000.86200.8297987,132
Jun 7, 20240.88000.88900.86300.86700.8345873,787
Jun 6, 20240.88500.88500.86800.87000.83742,175,899
Jun 5, 20240.89200.89500.87300.88300.84991,513,495
Jun 4, 20240.89400.89700.86100.88900.85571,067,809
Jun 3, 20240.89200.90000.89100.90000.8663638,536
May 31, 20240.88000.89100.87400.89100.85763,116,714
May 30, 20240.87600.88400.87100.87900.84602,192,099
May 29, 20240.90300.90300.87100.87400.84121,880,390
May 28, 20240.88400.90000.88000.89900.86531,074,005
May 27, 20240.87700.87700.87700.87700.8441-
May 24, 20240.86700.88000.86700.87700.8441663,846
May 23, 20240.88400.88600.86600.86800.83552,289,953
May 22, 20240.87000.88300.87000.88000.84702,266,576
May 21, 20240.88100.88100.87000.87500.8422885,503
May 20, 20240.88900.88900.87500.87500.84221,545,868
May 17, 20240.89600.89600.87400.88100.8480573,889
May 16, 20240.92000.92000.88800.89300.8595970,633
May 15, 20240.90000.90500.89400.89400.86051,065,800
May 14, 20240.91000.91000.89000.89900.86531,427,100
May 13, 20240.90000.90300.89300.90000.86631,623,531
May 10, 20240.89900.91000.89600.90000.86631,429,568
May 9, 20240.92700.92700.89900.90500.87111,194,480
May 8, 20240.89000.91200.89000.89700.86342,771,063
May 7, 20240.86400.88700.86400.88500.8518872,651
May 3, 20240.85600.86400.84400.86200.82972,430,198
May 2, 2024 0.0169 Dividend
May 2, 20240.86000.86000.84000.85600.8239847,935
Apr 30, 20240.86300.86500.85000.85500.8067904,919
Apr 29, 20240.86700.86700.85600.85800.8096765,613
Apr 26, 20240.87400.87400.84800.84900.8011686,504
Apr 25, 20240.85400.86200.84400.86200.8133895,336
Apr 24, 20240.85600.86100.85400.85400.8058177,817
Apr 23, 20240.86300.86400.85500.86000.81141,154,050
Apr 22, 20240.86600.86600.84800.85600.8077774,708
Apr 19, 20240.86000.86400.85000.86400.81521,391,347
Apr 18, 20240.83600.86500.83000.85500.8067805,330
Apr 17, 20240.82200.83900.81700.83200.7850883,704
Apr 16, 20240.85100.85100.81900.81900.7728653,909
Apr 15, 20240.86600.86600.84000.84000.7926259,545
Apr 12, 20240.85300.86700.85300.85400.80581,879,619
Apr 11, 20240.88200.88200.83700.85400.80582,575,122
Apr 10, 20240.86000.86300.84300.84800.80011,668,390
Apr 9, 20240.86300.86700.85100.86000.81141,170,836
Apr 8, 20240.87500.87500.86200.86500.8162452,439
Apr 5, 20240.87700.88000.86400.87500.8256516,206
Apr 4, 20240.86000.88900.85900.87400.82471,460,218
Apr 3, 20240.88000.88000.86000.86300.8143984,294
Apr 2, 20240.87900.89900.87400.87600.8265638,336
Mar 28, 20240.86500.87900.85300.87400.82471,292,871
Mar 27, 20240.88000.88000.86100.86200.81331,786,392
Mar 26, 20240.86500.87000.85700.87000.8209518,557
Mar 25, 20240.86500.88400.86000.86500.81621,462,930
Mar 22, 20240.85800.86400.85500.86200.81332,761,554
Mar 21, 20240.86500.87000.86200.86200.81331,580,897
Mar 20, 20240.86500.86500.85500.86200.81331,909,820
Mar 19, 20240.88400.88400.85900.86000.81141,442,510
Mar 18, 20240.88000.88000.87100.87500.8256498,205
Mar 15, 20240.88900.88900.87200.87500.8256694,559
Mar 14, 20240.88000.89400.87400.87400.82471,516,877
Mar 13, 20240.88500.89000.87900.88200.8322865,245
Mar 12, 20240.89000.89000.88200.88500.83501,195,991
Mar 11, 20240.90100.90400.88100.89000.83972,169,495
Mar 8, 20240.89700.90800.89000.89100.84072,125,069
Mar 7, 20240.89700.91400.89100.90400.85301,080,495
Mar 6, 20240.87400.90000.87400.89000.8397616,422
Mar 5, 20240.87600.88400.87300.88200.8322563,052
Mar 4, 20240.89900.91000.87600.87800.82841,042,319
Mar 1, 20240.89900.90100.88800.90000.8492667,994
Feb 29, 20240.87300.91200.87100.90000.84928,000,795
Feb 28, 20240.87000.87200.86500.87200.82281,092,900
Feb 27, 20240.84700.86900.83700.86800.81901,796,572
Feb 26, 20240.86700.86700.84600.84600.79821,601,677
Feb 23, 20240.88000.88000.86300.86600.81712,872,125
Feb 22, 20240.88400.88900.87400.87500.82561,058,295
Feb 21, 20240.85100.88500.84600.88000.83032,578,874
Feb 20, 20240.85100.85800.84600.85000.8020509,113
Feb 19, 20240.86000.86000.84400.84900.8011708,778
Feb 16, 20240.85800.86600.84700.85500.80671,401,375
Feb 15, 20240.85500.86300.85000.85000.8020409,219
Feb 14, 20240.85200.86200.84100.85500.80671,525,075
Feb 13, 20240.87000.87300.85200.85200.80391,809,897
Feb 12, 20240.87000.87000.85500.86000.81146,276,708
Feb 9, 20240.87100.87100.85700.86000.81144,601,170
Feb 8, 2024 0.0161 Dividend
Feb 8, 20240.90000.90000.86000.87000.8209990,359
Feb 7, 20240.89900.90200.88400.88700.82181,634,409
Feb 6, 20240.90000.90200.89000.89500.82923,395,576
Feb 5, 20240.90000.90300.89600.89900.83291,987,233
Feb 2, 20240.91400.91400.89400.90000.83381,799,319
Feb 1, 20240.91200.92500.90100.90300.83661,139,010
Jan 31, 20240.92000.92000.90500.92000.85235,790,740
Jan 30, 20240.92200.92300.91400.91800.85051,636,908
Jan 29, 20240.93000.93000.92300.92400.8561487,685
Jan 26, 20240.93500.93500.92500.92700.85881,664,840
Jan 25, 20240.92700.94000.92000.93200.86354,526,959
Jan 24, 20240.92600.92800.92000.92500.85701,470,347
Jan 23, 20240.93800.93800.92000.92700.85881,315,235
Jan 22, 20240.94000.94200.92600.94000.8709633,568
Jan 19, 20240.95800.96400.93300.93700.86814,235,219
Jan 18, 20240.99900.99900.96400.96600.8950982,787
Jan 17, 20240.96100.96900.95900.96900.89772,569,408

Related Tickers

B3H.F Boralex Inc.
18.18
+2.77%
 
9504.T The Chugoku Electric Power Co., Inc.
847.70
+1.30%
 
FOT.MU Fortum Oyj
13.64
-0.73%
 
SEYMF Solaria Energía y Medio Ambiente, S.A.
13.08
0.00%
 
9519.T RENOVA, Inc.
672.00
+1.82%
 
82T0.F Nordic Financials ASA
0.0274
+50.55%
 
SNFL.TA Sunflower Sustainable Investments Ltd
622.60
-0.26%
 
PE.RO Premier Energy PLC
19.79
+0.46%
 
ADHI Arsenal Digital Holdings, Inc.
0.0561
0.00%
 
ALHAF.PA Haffner Energy S.A.
1.0160
+1.40%