Canada markets closed

Greencoat Renewables PLC (GRP.IR)

Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
0.8620+0.0060 (+0.70%)
At close: 04:35PM IST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.85600.86400.84400.86200.86202,430,198
May 02, 20240.86000.86000.84000.85600.8560847,935
May 02, 20240.01685 Dividend
Apr 30, 20240.86300.86500.85000.85500.8382904,919
Apr 29, 20240.86700.86700.85600.85800.8411765,613
Apr 26, 20240.87400.87400.84800.84900.8323686,504
Apr 25, 20240.85400.86200.84400.86200.8450895,336
Apr 24, 20240.85600.86100.85400.85400.8372177,817
Apr 23, 20240.86300.86400.85500.86000.84311,154,050
Apr 22, 20240.86600.86600.84800.85600.8391774,708
Apr 19, 20240.86000.86400.85000.86400.84701,391,347
Apr 18, 20240.83600.86500.83000.85500.8382805,330
Apr 17, 20240.82200.83900.81700.83200.8156883,704
Apr 16, 20240.85100.85100.81900.81900.8029653,909
Apr 15, 20240.86600.86600.84000.84000.8234259,545
Apr 12, 20240.85300.86700.85300.85400.83721,879,619
Apr 11, 20240.88200.88200.83700.85400.83722,575,122
Apr 10, 20240.86000.86300.84300.84800.83131,668,390
Apr 09, 20240.86300.86700.85100.86000.84311,170,836
Apr 08, 20240.87500.87500.86200.86500.8480452,439
Apr 05, 20240.87700.88000.86400.87500.8578516,206
Apr 04, 20240.86000.88900.85900.87400.85681,460,218
Apr 03, 20240.88000.88000.86000.86300.8460984,294
Apr 02, 20240.87900.89900.87400.87600.8587638,336
Mar 28, 20240.86500.87900.85300.87400.85681,292,871
Mar 27, 20240.88000.88000.86100.86200.84501,786,392
Mar 26, 20240.86500.87000.85700.87000.8529518,557
Mar 25, 20240.86500.88400.86000.86500.84801,462,930
Mar 22, 20240.85800.86400.85500.86200.84502,761,554
Mar 21, 20240.86500.87000.86200.86200.84501,580,897
Mar 20, 20240.86500.86500.85500.86200.84501,909,820
Mar 19, 20240.88400.88400.85900.86000.84311,442,510
Mar 18, 20240.88000.88000.87100.87500.8578498,205
Mar 15, 20240.88900.88900.87200.87500.8578694,559
Mar 14, 20240.88000.89400.87400.87400.85681,516,877
Mar 13, 20240.88500.89000.87900.88200.8646865,245
Mar 12, 20240.89000.89000.88200.88500.86761,195,991
Mar 11, 20240.90100.90400.88100.89000.87252,169,495
Mar 08, 20240.89700.90800.89000.89100.87342,125,069
Mar 07, 20240.89700.91400.89100.90400.88621,080,495
Mar 06, 20240.87400.90000.87400.89000.8725616,422
Mar 05, 20240.87600.88400.87300.88200.8646563,052
Mar 04, 20240.89900.91000.87600.87800.86071,042,319
Mar 01, 20240.89900.90100.88800.90000.8823667,994
Feb 29, 20240.87300.91200.87100.90000.88238,000,795
Feb 28, 20240.87000.87200.86500.87200.85481,092,900
Feb 27, 20240.84700.86900.83700.86800.85091,796,572
Feb 26, 20240.86700.86700.84600.84600.82931,601,677
Feb 23, 20240.88000.88000.86300.86600.84892,872,125
Feb 22, 20240.88400.88900.87400.87500.85781,058,295
Feb 21, 20240.85100.88500.84600.88000.86272,578,874
Feb 20, 20240.85100.85800.84600.85000.8332509,113
Feb 19, 20240.86000.86000.84400.84900.8323708,778
Feb 16, 20240.85800.86600.84700.85500.83821,401,375
Feb 15, 20240.85500.86300.85000.85000.8332409,219
Feb 14, 20240.85200.86200.84100.85500.83821,525,075
Feb 13, 20240.87000.87300.85200.85200.83521,809,897
Feb 12, 20240.87000.87000.85500.86000.84316,276,708
Feb 09, 20240.87100.87100.85700.86000.84314,601,170
Feb 08, 20240.90000.90000.86000.87000.8529990,359
Feb 08, 20240.01605 Dividend
Feb 07, 20240.89900.90200.88400.88700.85381,634,409
Feb 06, 20240.90000.90200.89000.89500.86153,395,576
Feb 05, 20240.90000.90300.89600.89900.86531,987,233
Feb 02, 20240.91400.91400.89400.90000.86631,799,319
Feb 01, 20240.91200.92500.90100.90300.86921,139,010
Jan 31, 20240.92000.92000.90500.92000.88555,790,740
Jan 30, 20240.92200.92300.91400.91800.88361,636,908
Jan 29, 20240.93000.93000.92300.92400.8894487,685
Jan 26, 20240.93500.93500.92500.92700.89231,664,840
Jan 25, 20240.92700.94000.92000.93200.89714,526,959
Jan 24, 20240.92600.92800.92000.92500.89041,470,347
Jan 23, 20240.93800.93800.92000.92700.89231,315,235
Jan 22, 20240.94000.94200.92600.94000.9048633,568
Jan 19, 20240.95800.96400.93300.93700.90194,235,219
Jan 18, 20240.99900.99900.96400.96600.9298982,787
Jan 17, 20240.96100.96900.95900.96900.93272,569,408
Jan 16, 20240.96800.96800.95900.96400.9279386,665
Jan 15, 20240.96500.96600.96400.96400.9279231,014
Jan 12, 20240.97800.97800.96200.96500.9289280,597
Jan 11, 20240.98200.99700.97100.97400.93751,559,905
Jan 10, 20240.97300.98400.96900.98400.94722,591,775
Jan 09, 20240.98801.00600.97900.98000.94331,541,031
Jan 08, 20240.99001.00400.98001.00400.96645,390,528
Jan 05, 20240.99900.99900.98500.99000.9529189,869
Jan 04, 20240.99201.00400.97900.99500.9577562,759
Jan 03, 20241.00001.00400.98200.98200.9452569,480
Jan 02, 20241.01201.01601.00201.01600.9780118,084
Dec 29, 20231.02201.02201.00401.01600.978033,171
Dec 28, 20231.01601.01601.00201.01400.9760251,573
Dec 27, 20231.01401.01400.99800.99800.9606371,453
Dec 22, 20231.00401.01200.99501.01200.9741164,624
Dec 21, 20230.98601.01000.97701.00400.9664585,099
Dec 20, 20230.98600.98600.97900.98300.94623,357,572
Dec 19, 20231.00801.00800.98000.98000.9433342,321
Dec 18, 20230.99801.00200.98500.99800.9606336,657
Dec 15, 20230.98601.00400.98600.99800.9606657,302
Dec 14, 20230.98001.00600.98000.98800.9510499,022
Dec 13, 20230.97000.98200.96900.97600.93951,841,928
Dec 12, 20230.99000.99000.97100.97300.9366258,625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...