Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Greenvolt - Energias Renováveis, S.A. (GVOLT.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
6.89-0.06 (-0.86%)
At close: 04:38PM WEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 20, 20227.017.056.836.896.89228,088
May 19, 20226.757.006.746.956.95280,844
May 18, 20226.897.016.766.796.79540,882
May 17, 20226.696.936.616.856.85678,576
May 16, 20226.456.606.396.546.54275,771
May 13, 20226.496.536.346.416.41283,129
May 12, 20226.596.596.356.406.40271,435
May 11, 20226.476.576.396.546.54220,686
May 10, 20226.656.656.346.416.41224,940
May 09, 20226.726.726.436.436.43321,389
May 06, 20226.736.796.706.746.74197,506
May 05, 20226.886.986.756.816.81301,365
May 04, 20226.866.926.696.726.72243,899
May 03, 20226.836.936.806.866.86266,433
May 02, 20227.027.056.666.836.83368,163
Apr 29, 20226.917.246.907.077.07496,450
Apr 28, 20226.976.996.816.886.88230,899
Apr 27, 20226.806.866.666.836.83354,413
Apr 26, 20227.007.026.776.816.81239,213
Apr 25, 20227.037.066.936.986.98185,798
Apr 22, 20227.097.136.997.037.03252,452
Apr 21, 20227.237.237.037.047.04229,175
Apr 20, 20227.117.287.117.197.19266,697
Apr 19, 20227.307.367.197.207.20189,397
Apr 14, 20227.227.387.227.317.31340,441
Apr 13, 20227.367.477.177.247.24389,749
Apr 12, 20227.457.567.357.397.39489,579
Apr 11, 20227.757.807.567.597.59479,764
Apr 08, 20227.978.067.777.807.80338,588
Apr 07, 20227.838.107.837.957.95269,894
Apr 06, 20227.898.007.827.997.99662,109
Apr 05, 20227.567.947.527.947.94507,685
Apr 04, 20227.617.857.547.557.55492,748
Apr 01, 20227.407.577.327.557.55440,427
Mar 31, 20227.377.507.257.477.47608,607
Mar 30, 20226.907.296.787.297.29849,571
Mar 29, 20227.007.106.866.966.96502,926
Mar 28, 20226.877.006.877.007.00321,331
Mar 25, 20226.716.856.636.846.84299,746
Mar 24, 20226.506.726.506.716.71572,496
Mar 23, 20226.346.496.346.436.43615,462
Mar 22, 20226.106.326.086.306.30496,045
Mar 21, 20226.006.135.976.056.05270,769
Mar 18, 20226.106.105.955.975.97174,940
Mar 17, 20226.146.146.036.066.06112,673
Mar 16, 20226.176.216.006.086.08433,453
Mar 15, 20226.166.206.076.156.15215,858
Mar 14, 20226.166.306.106.226.22256,084
Mar 11, 20226.126.316.126.206.20302,413
Mar 10, 20226.096.226.076.206.20410,477
Mar 09, 20226.156.235.936.096.09456,921
Mar 08, 20225.736.125.706.116.11750,945
Mar 07, 20225.605.815.455.805.80494,305
Mar 04, 20225.705.795.555.645.64403,872
Mar 03, 20225.725.855.595.715.71458,015
Mar 02, 20225.955.995.705.705.70400,809
Mar 01, 20225.956.155.835.885.88406,768
Feb 28, 20225.685.915.625.895.89299,536
Feb 25, 20225.625.825.605.705.70309,319
Feb 24, 20225.215.605.155.555.55510,630
Feb 23, 20225.365.515.355.405.40139,268
Feb 22, 20225.325.505.245.375.37178,645
Feb 21, 20225.625.625.345.445.44180,215
Feb 18, 20225.715.715.565.595.59107,567
Feb 17, 20225.705.735.635.665.6692,884
Feb 16, 20225.725.755.625.675.67139,789
Feb 15, 20225.565.755.555.715.71161,117
Feb 14, 20225.725.725.535.565.56190,301
Feb 11, 20225.845.845.705.785.78144,410
Feb 10, 20225.915.915.825.845.8465,207
Feb 09, 20225.925.975.905.905.9088,882
Feb 08, 20225.885.915.875.875.87140,978
Feb 07, 20225.986.005.885.885.8894,132
Feb 04, 20225.905.995.875.985.98164,200
Feb 03, 20225.965.965.855.875.87142,911
Feb 02, 20225.955.985.915.935.9375,106
Feb 01, 20225.966.055.915.925.9284,881
Jan 31, 20225.926.015.866.016.01114,131
Jan 28, 20225.935.935.805.825.82119,455
Jan 27, 20225.855.935.845.905.90116,160
Jan 26, 20225.905.965.835.885.88147,673
Jan 25, 20225.896.025.815.815.81214,309
Jan 24, 20226.166.165.855.895.89219,999
Jan 21, 20226.166.196.046.096.09137,966
Jan 20, 20226.116.156.006.136.13113,888
Jan 19, 20226.086.126.006.096.09131,364
Jan 18, 20226.106.136.006.026.02135,032
Jan 17, 20226.206.206.106.106.1093,981
Jan 14, 20226.266.266.156.156.15123,388
Jan 13, 20226.226.276.206.226.2247,260
Jan 12, 20226.316.326.216.216.21152,565
Jan 11, 20226.226.336.226.306.30101,803
Jan 10, 20226.266.286.206.226.22103,262
Jan 07, 20226.276.296.206.256.2599,366
Jan 06, 20226.356.366.266.276.27132,954
Jan 05, 20226.526.526.376.376.37161,274
Jan 04, 20226.506.526.406.526.52196,004
Jan 03, 20226.366.506.366.476.47151,458
Dec 31, 20216.406.416.306.356.3582,534
Dec 30, 20216.356.396.306.396.3967,768
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement