STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Greencoat Renewables (GRP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.8370

-0.0010

(-0.12%)

As of 08:00AM CEST. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.8370	0.8370	0.8370	0.8370	0.8370	700
Apr 24, 2024	0.8420	0.8660	0.8360	0.8610	0.8610	195,570
Apr 23, 2024	0.8660	0.8660	0.8574	0.8580	0.8580	149,452
Apr 22, 2024	0.8420	0.8640	0.8420	0.8420	0.8420	112,991
Apr 19, 2024	0.8560	0.8640	0.8400	0.8400	0.8400	883,717
Apr 18, 2024	0.8360	0.8570	0.8200	0.8500	0.8500	337,741
Apr 17, 2024	0.8160	0.8440	0.8160	0.8200	0.8200	296,085
Apr 16, 2024	0.8280	0.8700	0.8180	0.8180	0.8180	232,612
Apr 15, 2024	0.8580	0.8680	0.8380	0.8420	0.8420	261,508
Apr 12, 2024	0.8600	0.8780	0.8380	0.8380	0.8380	171,677
Apr 11, 2024	0.8380	0.8840	0.8380	0.8380	0.8380	113,136
Apr 10, 2024	0.8500	0.8640	0.8400	0.8480	0.8480	236,087
Apr 09, 2024	0.8500	0.8900	0.8480	0.8480	0.8480	396,152
Apr 08, 2024	0.8660	0.8760	0.8500	0.8640	0.8640	107,107
Apr 05, 2024	0.8790	0.8900	0.8660	0.8660	0.8660	91,123
Apr 04, 2024	0.8600	0.8900	0.8660	0.8660	0.8660	217,595
Apr 03, 2024	0.8600	0.8960	0.8540	0.8620	0.8620	55,210
Apr 02, 2024	0.8500	0.8960	0.8480	0.8480	0.8480	1,038,686
Mar 28, 2024	0.8600	0.8800	0.8540	0.8540	0.8540	248,330
Mar 27, 2024	0.8680	0.8800	0.8480	0.8480	0.8480	120,023
Mar 26, 2024	0.8760	0.8800	0.8500	0.8500	0.8500	184,647
Mar 25, 2024	0.8740	0.8960	0.8520	0.8600	0.8600	458,184
Mar 22, 2024	0.8600	0.8940	0.8540	0.8560	0.8560	213,609
Mar 21, 2024	0.8700	0.8960	0.8520	0.8600	0.8600	77,888
Mar 20, 2024	0.8660	0.8660	0.8500	0.8640	0.8640	299,118
Mar 19, 2024	0.8640	0.9080	0.8597	0.8600	0.8600	394,067
Mar 18, 2024	0.8800	0.9160	0.8720	0.8720	0.8720	408,117
Mar 15, 2024	0.8760	0.9160	0.8720	0.8720	0.8720	110,667
Mar 14, 2024	0.9160	0.9161	0.8740	0.9160	0.9160	88,146
Mar 13, 2024	0.8800	0.9000	0.8760	0.8820	0.8820	158,479
Mar 12, 2024	0.8800	0.9160	0.8740	0.8800	0.8800	468,603
Mar 11, 2024	0.9000	0.9140	0.8720	0.8720	0.8720	163,685
Mar 08, 2024	0.8900	0.9160	0.8760	0.9040	0.9040	98,088
Mar 07, 2024	0.9140	0.9160	0.8720	0.8720	0.8720	274,982
Mar 06, 2024	0.8920	0.9140	0.8720	0.9040	0.9040	98,903
Mar 05, 2024	0.8760	0.9140	0.8720	0.8720	0.8720	198,503
Mar 04, 2024	0.9020	0.9140	0.8720	0.8720	0.8720	154,236
Mar 01, 2024	0.8900	0.9140	0.8780	0.9040	0.9040	165,437
Feb 29, 2024	0.8700	0.9100	0.8600	0.9020	0.9020	2,013,527
Feb 28, 2024	0.8680	0.8800	0.8400	0.8700	0.8700	478,624
Feb 27, 2024	0.8460	0.8800	0.8370	0.8680	0.8680	187,976
Feb 26, 2024	0.8600	0.8900	0.8460	0.8560	0.8560	383,674
Feb 23, 2024	0.8700	0.8960	0.8640	0.8660	0.8660	1,558,077
Feb 22, 2024	0.8800	0.9040	0.8480	0.8870	0.8870	334,456
Feb 21, 2024	0.8540	0.8800	0.8420	0.8750	0.8750	366,723
Feb 20, 2024	0.8620	0.8680	0.8420	0.8650	0.8650	330,220
Feb 19, 2024	0.8600	0.8720	0.8400	0.8600	0.8600	189,913
Feb 16, 2024	0.8640	0.8740	0.8400	0.8600	0.8600	109,576
Feb 15, 2024	0.8420	0.8720	0.8400	0.8600	0.8600	166,707
Feb 14, 2024	0.8640	0.8640	0.8400	0.8520	0.8520	867,898
Feb 13, 2024	0.8600	0.8860	0.8500	0.8550	0.8550	402,592
Feb 12, 2024	0.8800	0.8800	0.8580	0.8640	0.8640	234,467
Feb 09, 2024	0.8640	0.8860	0.8589	0.8660	0.8660	548,322
Feb 08, 2024	0.8820	0.8940	0.8600	0.8730	0.8730	219,895
Feb 08, 2024	0.01605 Dividend
Feb 07, 2024	0.8880	0.9040	0.8873	0.8960	0.8800	251,076
Feb 06, 2024	0.8960	0.9060	0.8900	0.8950	0.8790	585,664
Feb 05, 2024	0.8940	0.9180	0.8940	0.8940	0.8780	185,097
Feb 02, 2024	0.9100	0.9200	0.8950	0.8990	0.8829	405,826
Feb 01, 2024	0.9160	0.9260	0.9000	0.9130	0.8966	318,266
Jan 31, 2024	0.9240	0.9260	0.9000	0.9130	0.8966	1,038,317
Jan 30, 2024	0.9180	0.9300	0.9116	0.9150	0.8986	422,076
Jan 29, 2024	0.9380	0.9500	0.9180	0.9220	0.9055	113,050
Jan 26, 2024	0.9300	0.9400	0.9240	0.9280	0.9114	134,822
Jan 25, 2024	0.9360	0.9400	0.9273	0.9300	0.9133	815,365
Jan 24, 2024	0.9280	0.9360	0.9214	0.9260	0.9094	414,676
Jan 23, 2024	0.9380	0.9420	0.9200	0.9330	0.9163	626,340
Jan 22, 2024	0.9360	0.9500	0.9280	0.9350	0.9183	191,458
Jan 19, 2024	0.9580	0.9700	0.9350	0.9380	0.9212	643,516
Jan 18, 2024	0.9660	0.9960	0.9580	0.9670	0.9497	213,878
Jan 17, 2024	0.9620	0.9980	0.9580	0.9820	0.9644	249,051
Jan 16, 2024	0.9620	0.9780	0.9600	0.9650	0.9477	86,035
Jan 15, 2024	0.9640	0.9800	0.9600	0.9650	0.9477	189,571
Jan 12, 2024	0.9720	0.9860	0.9580	0.9580	0.9408	103,484
Jan 11, 2024	0.9940	0.9980	0.9680	0.9860	0.9683	141,635
Jan 10, 2024	0.9720	0.9880	0.9688	0.9870	0.9693	355,298
Jan 09, 2024	0.9960	0.9900	0.9720	0.9810	0.9634	317,433
Jan 08, 2024	0.9820	1.0150	0.9720	1.0045	0.9865	450,874
Jan 05, 2024	0.9920	1.0100	0.9800	0.9975	0.9796	218,040
Jan 04, 2024	0.9820	1.0050	0.9800	0.9975	0.9796	99,654
Jan 03, 2024	1.0050	1.0100	0.9800	0.9870	0.9693	192,291
Jan 02, 2024	1.0150	1.0160	1.0000	1.0050	0.9870	205,808
Dec 29, 2023	1.0150	1.0150	0.9720	1.0005	0.9826	10,533
Dec 28, 2023	1.0150	1.0150	0.9740	1.0075	0.9895	24,026
Dec 27, 2023	1.0150	1.0150	0.9740	0.9975	0.9796	189,592
Dec 22, 2023	1.0150	1.0150	0.9787	0.9935	0.9757	67,366
Dec 21, 2023	0.9780	1.0100	0.9720	0.9955	0.9777	169,407
Dec 20, 2023	0.9780	0.9860	0.9780	0.9820	0.9644	494,497
Dec 19, 2023	0.9820	1.0150	0.9800	0.9820	0.9644	150,665
Dec 18, 2023	0.9980	1.0150	0.9800	0.9850	0.9674	76,081
Dec 15, 2023	1.0050	1.0150	0.9780	0.9980	0.9801	90,938
Dec 14, 2023	0.9980	1.0050	0.9780	0.9900	0.9723	121,503
Dec 13, 2023	0.9780	0.9980	0.9600	0.9740	0.9566	46,756
Dec 12, 2023	0.9800	0.9980	0.9680	0.9800	0.9624	358,640
Dec 11, 2023	0.9800	0.9980	0.9660	0.9780	0.9605	172,711
Dec 08, 2023	0.9980	0.9980	0.9800	0.9780	0.9605	359,164
Dec 07, 2023	0.9920	0.9980	0.9860	0.9800	0.9624	1,248,869
Dec 06, 2023	0.9740	0.9958	0.9380	0.9920	0.9742	216,173
Dec 05, 2023	0.9720	0.9800	0.9520	0.9760	0.9585	279,966
Dec 04, 2023	0.9660	0.9720	0.9340	0.9640	0.9467	319,128
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,835.20-38.52(-0.18%)

S&P 5005,027.39-44.24(-0.87%)

DOW37,977.60-483.32(-1.26%)

CAD/USD0.7305+0.0007(+0.10%)

CRUDE OIL82.59-0.22(-0.27%)

Bitcoin CAD87,761.28-349.89(-0.40%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Greencoat Renewables (GRP.F)

S&P/TSX
21,835.20
-38.52(-0.18%)

S&P 500
5,027.39
-44.24(-0.87%)

DOW
37,977.60
-483.32(-1.26%)

CAD/USD
0.7305
+0.0007(+0.10%)

CRUDE OIL
82.59
-0.22(-0.27%)

Bitcoin CAD
87,761.28
-349.89(-0.40%)