Greenvolt - Energias Renováveis, S.A. (GVOLT.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM WEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | 55,502 |
| 27 Jun 2024 | 8.35 | 8.35 | 8.31 | 8.32 | 8.32 | 105,372 |
| 26 Jun 2024 | 8.31 | 8.35 | 8.30 | 8.35 | 8.35 | 121,045 |
| 25 Jun 2024 | 8.29 | 8.31 | 8.29 | 8.30 | 8.30 | 36,131 |
| 24 Jun 2024 | 8.30 | 8.31 | 8.29 | 8.30 | 8.30 | 252,550 |
| 21 Jun 2024 | 8.31 | 8.31 | 8.29 | 8.30 | 8.30 | 366,699 |
| 20 Jun 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 52,846 |
| 19 Jun 2024 | 8.31 | 8.32 | 8.30 | 8.31 | 8.31 | 29,145 |
| 18 Jun 2024 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 113,181 |
| 17 Jun 2024 | 8.31 | 8.32 | 8.29 | 8.29 | 8.29 | 92,740 |
| 14 Jun 2024 | 8.29 | 8.32 | 8.29 | 8.31 | 8.31 | 119,471 |
| 13 Jun 2024 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 153,573 |
| 12 Jun 2024 | 8.31 | 8.31 | 8.30 | 8.31 | 8.31 | 99,115 |
| 11 Jun 2024 | 8.31 | 8.31 | 8.30 | 8.31 | 8.31 | 945,909 |
| 10 Jun 2024 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 177,435 |
| 07 Jun 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 168,216 |
| 06 Jun 2024 | 8.30 | 8.31 | 8.29 | 8.30 | 8.30 | 656,952 |
| 05 Jun 2024 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | 799,544 |
| 04 Jun 2024 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | 683,084 |
| 03 Jun 2024 | 8.30 | 8.31 | 8.29 | 8.30 | 8.30 | 1,107,841 |
| 31 May 2024 | 8.30 | 8.31 | 8.29 | 8.31 | 8.31 | 561,549 |
| 30 May 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 108,536 |
| 29 May 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 1,085,855 |
| 28 May 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 209,225 |
| 27 May 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 61,791 |
| 24 May 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 119,650 |
| 23 May 2024 | 8.31 | 8.31 | 8.30 | 8.30 | 8.30 | 197,647 |
| 22 May 2024 | 8.30 | 8.32 | 8.24 | 8.30 | 8.30 | 512,449 |
| 21 May 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 68,377 |
| 20 May 2024 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 88,506 |
| 17 May 2024 | 8.31 | 8.32 | 8.31 | 8.32 | 8.32 | 38,838 |
| 16 May 2024 | 8.31 | 8.33 | 8.30 | 8.33 | 8.33 | 183,901 |
| 15 May 2024 | 8.32 | 8.32 | 8.30 | 8.31 | 8.31 | 91,760 |
| 14 May 2024 | 8.31 | 8.32 | 8.31 | 8.31 | 8.31 | 137,369 |
| 13 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 34,301 |
| 10 May 2024 | 8.31 | 8.32 | 8.31 | 8.32 | 8.32 | 118,445 |
| 09 May 2024 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 58,085 |
| 08 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 60,482 |
| 07 May 2024 | 8.32 | 8.32 | 8.31 | 8.32 | 8.32 | 65,300 |
| 06 May 2024 | 8.31 | 8.32 | 8.30 | 8.32 | 8.32 | 83,455 |
| 03 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 82,648 |
| 02 May 2024 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 179,280 |
| 30 Apr 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 176,913 |
| 29 Apr 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 163,989 |
| 26 Apr 2024 | 8.31 | 8.31 | 8.30 | 8.30 | 8.30 | 265,993 |
| 25 Apr 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 105,547 |
| 24 Apr 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 78,328 |
| 23 Apr 2024 | 8.30 | 8.31 | 8.23 | 8.30 | 8.30 | 214,210 |
| 22 Apr 2024 | 8.32 | 8.35 | 8.30 | 8.31 | 8.31 | 174,025 |
| 19 Apr 2024 | 8.31 | 8.35 | 8.30 | 8.35 | 8.35 | 1,924,574 |
| 18 Apr 2024 | 8.31 | 8.32 | 8.30 | 8.31 | 8.31 | 189,724 |
| 17 Apr 2024 | 8.31 | 8.31 | 8.30 | 8.30 | 8.30 | 298,522 |
| 16 Apr 2024 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 230,629 |
| 15 Apr 2024 | 8.30 | 8.33 | 8.30 | 8.31 | 8.31 | 282,736 |
| 12 Apr 2024 | 8.31 | 8.31 | 8.30 | 8.31 | 8.31 | 395,136 |
| 11 Apr 2024 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 1,025,463 |
| 10 Apr 2024 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | 838,530 |
| 09 Apr 2024 | 8.31 | 8.32 | 8.30 | 8.30 | 8.30 | 2,056,599 |
| 08 Apr 2024 | 8.30 | 8.34 | 8.19 | 8.33 | 8.33 | 20,430,852 |
| 05 Apr 2024 | 8.16 | 8.18 | 8.16 | 8.16 | 8.16 | 327,674 |
| 04 Apr 2024 | 8.16 | 8.19 | 8.16 | 8.18 | 8.18 | 103,943 |
| 03 Apr 2024 | 8.16 | 8.18 | 8.16 | 8.16 | 8.16 | 188,098 |
| 02 Apr 2024 | 8.16 | 8.19 | 8.15 | 8.16 | 8.16 | 238,929 |
| 28 Mar 2024 | 8.16 | 8.17 | 8.16 | 8.16 | 8.16 | 268,075 |
| 27 Mar 2024 | 8.16 | 8.17 | 8.16 | 8.16 | 8.16 | 252,557 |
| 26 Mar 2024 | 8.18 | 8.19 | 8.16 | 8.17 | 8.17 | 109,063 |
| 25 Mar 2024 | 8.16 | 8.18 | 8.16 | 8.16 | 8.16 | 191,986 |
| 22 Mar 2024 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | 58,154 |
| 21 Mar 2024 | 8.20 | 8.21 | 8.15 | 8.15 | 8.15 | 211,455 |
| 20 Mar 2024 | 8.15 | 8.19 | 8.15 | 8.17 | 8.17 | 226,312 |
| 19 Mar 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 197,021 |
| 18 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 101,662 |
| 15 Mar 2024 | 8.15 | 8.16 | 8.14 | 8.14 | 8.14 | 777,712 |
| 14 Mar 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 116,321 |
| 13 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 133,673 |
| 12 Mar 2024 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | 100,981 |
| 11 Mar 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 71,068 |
| 08 Mar 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 82,861 |
| 07 Mar 2024 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | 93,041 |
| 06 Mar 2024 | 8.15 | 8.16 | 8.14 | 8.15 | 8.15 | 324,658 |
| 05 Mar 2024 | 8.15 | 8.16 | 8.14 | 8.15 | 8.15 | 148,286 |
| 04 Mar 2024 | 8.14 | 8.20 | 8.14 | 8.14 | 8.14 | 354,208 |
| 01 Mar 2024 | 8.11 | 8.16 | 8.11 | 8.14 | 8.14 | 368,074 |
| 29 Feb 2024 | 8.11 | 8.12 | 8.10 | 8.11 | 8.11 | 335,890 |
| 28 Feb 2024 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 116,738 |
| 27 Feb 2024 | 8.10 | 8.11 | 8.10 | 8.10 | 8.10 | 233,566 |
| 26 Feb 2024 | 8.10 | 8.12 | 8.10 | 8.10 | 8.10 | 190,404 |
| 23 Feb 2024 | 8.10 | 8.11 | 8.10 | 8.10 | 8.10 | 132,105 |
| 22 Feb 2024 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 122,084 |
| 21 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 92,466 |
| 20 Feb 2024 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | 97,898 |
| 19 Feb 2024 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | 83,697 |
| 16 Feb 2024 | 8.10 | 8.13 | 8.10 | 8.10 | 8.10 | 100,481 |
| 15 Feb 2024 | 8.10 | 8.12 | 8.09 | 8.10 | 8.10 | 266,535 |
| 14 Feb 2024 | 8.10 | 8.11 | 8.09 | 8.10 | 8.10 | 251,786 |
| 13 Feb 2024 | 8.10 | 8.10 | 8.09 | 8.10 | 8.10 | 372,128 |
| 12 Feb 2024 | 8.10 | 8.13 | 8.09 | 8.10 | 8.10 | 271,376 |
| 09 Feb 2024 | 8.10 | 8.11 | 8.09 | 8.09 | 8.09 | 239,346 |
| 08 Feb 2024 | 8.10 | 8.15 | 8.09 | 8.09 | 8.09 | 299,062 |
| 07 Feb 2024 | 8.09 | 8.10 | 8.09 | 8.09 | 8.09 | 367,377 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.