Canada markets close in 4 hours 52 minutes

Greenvolt - Energias Renovaveis SA (000.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
8.31+0.01 (+0.12%)
As of 04:38PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20248.328.328.308.318.31500
May 20, 20248.278.318.278.308.30-
May 17, 20248.308.328.228.228.22-
May 16, 20248.318.318.278.278.27-
May 15, 20248.328.328.318.318.31-
May 14, 20248.348.348.278.288.28-
May 13, 20248.338.338.288.308.30-
May 10, 20248.338.338.318.328.32-
May 09, 20248.348.348.318.328.32-
May 08, 20248.318.318.308.318.31-
May 07, 20248.488.488.318.318.31-
May 06, 20248.328.448.318.448.44-
May 03, 20248.338.338.278.288.28-
May 02, 20248.268.338.268.338.33-
Apr 30, 20248.308.318.288.288.28-
Apr 29, 20248.358.358.298.298.29-
Apr 26, 20248.368.368.308.328.32-
Apr 25, 20248.188.328.188.328.32-
Apr 24, 20248.348.348.318.318.31-
Apr 23, 20248.248.328.238.328.32-
Apr 22, 20248.418.418.318.348.34-
Apr 19, 20248.238.358.238.328.32-
Apr 18, 20248.348.348.268.278.27-
Apr 17, 20248.278.318.278.308.30-
Apr 16, 20248.248.358.248.358.35-
Apr 15, 20248.358.358.298.298.29-
Apr 12, 20248.368.368.278.288.28-
Apr 11, 20248.318.368.308.368.36-
Apr 10, 20248.358.358.288.308.30-
Apr 09, 20248.308.318.308.318.31-
Apr 08, 20248.158.338.158.328.32-
Apr 05, 20248.078.188.078.168.16-
Apr 04, 20248.158.188.088.088.08-
Apr 03, 20248.158.178.158.158.15-
Apr 02, 20248.138.188.138.178.17-
Mar 28, 20248.168.188.168.178.17-
Mar 27, 20248.178.198.168.198.19-
Mar 26, 20248.168.188.158.158.15-
Mar 25, 20248.168.178.158.158.15-
Mar 22, 20248.128.188.128.178.17-
Mar 21, 20248.278.278.148.148.14-
Mar 20, 20248.118.248.118.248.24-
Mar 19, 20248.148.158.128.138.13-
Mar 18, 20248.168.168.148.158.15-
Mar 15, 20248.148.158.148.158.15-
Mar 14, 20248.158.158.118.148.14-
Mar 13, 20248.118.168.118.158.15-
Mar 12, 20248.198.198.118.118.11-
Mar 11, 20248.098.168.098.168.16-
Mar 08, 20248.158.158.128.128.12-
Mar 07, 20248.138.168.138.158.15-
Mar 06, 20248.158.178.158.158.15-
Mar 05, 20248.018.158.018.118.11-
Mar 04, 20248.158.158.058.058.05-
Mar 01, 20248.168.168.128.158.15-
Feb 29, 20248.118.138.108.138.13-
Feb 28, 20248.098.118.098.118.11-
Feb 27, 20248.088.108.068.078.07-
Feb 26, 20248.078.118.078.098.09-
Feb 23, 20248.128.128.038.108.10500
Feb 22, 20248.168.168.108.138.13-
Feb 21, 20248.128.128.108.128.12-
Feb 20, 20248.098.118.098.108.10-
Feb 19, 20248.088.138.088.108.10-
Feb 16, 20248.158.158.078.078.07-
Feb 15, 20248.148.148.108.138.13-
Feb 14, 20248.098.128.098.128.12-
Feb 13, 20248.068.108.068.068.06-
Feb 12, 20248.128.128.078.078.07-
Feb 09, 20248.088.138.088.128.12-
Feb 08, 20248.118.138.078.078.07-
Feb 07, 20248.098.118.098.108.10-
Feb 06, 20248.148.148.078.098.09-
Feb 05, 20248.098.128.098.128.12-
Feb 02, 20248.138.138.088.108.10-
Feb 01, 20248.038.128.038.128.12-
Jan 31, 20248.098.128.058.058.05-
Jan 30, 20248.118.118.098.108.10-
Jan 29, 20248.108.138.038.108.10-
Jan 26, 20248.158.158.108.118.11-
Jan 25, 20248.158.188.148.168.16-
Jan 24, 20248.168.188.158.158.15-
Jan 23, 20248.138.148.118.138.13-
Jan 22, 20248.238.238.118.118.11-
Jan 19, 20248.198.228.138.228.22200
Jan 18, 20248.208.208.148.198.19-
Jan 17, 20248.078.198.078.188.18-
Jan 16, 20248.108.158.108.118.11-
Jan 15, 20248.198.198.158.188.18-
Jan 12, 20248.218.218.158.178.17-
Jan 11, 20248.238.238.158.208.20-
Jan 10, 20248.078.198.078.198.19-
Jan 09, 20248.228.228.108.108.10-
Jan 08, 20248.178.188.148.188.18-
Jan 05, 20248.158.198.158.198.19-
Jan 04, 20248.218.218.178.178.17-
Jan 03, 20248.158.228.158.208.20-
Jan 02, 20248.198.198.118.138.13-
Dec 29, 20238.218.218.188.198.19-
Dec 28, 20238.198.218.138.208.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...