MCE - Delayed Quote
EUR
Grenergy Renovables, S.A. (GRE.MC)
64.50
+0.40
(+0.62%)
As of 3:11:00 PM GMT+1. Market Open.
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
64.10 | 65.00 | 63.00 | 63.80 | 63.80 | 21,147 |
|
Oct 30, 2026
|
64.60 | 65.00 | 63.40 | 64.10 | 64.10 | 45,543 |
|
Oct 29, 2026
|
64.50 | 66.50 | 64.50 | 66.40 | 66.40 | 52,723 |
|
Oct 28, 2026
|
65.80 | 65.80 | 63.20 | 64.60 | 64.60 | 25,252 |
|
Oct 27, 2026
|
62.70 | 65.70 | 62.50 | 65.60 | 65.60 | 52,183 |
|
Oct 26, 2026
|
61.00 | 62.60 | 61.00 | 62.60 | 62.60 | 47,897 |
|
Oct 23, 2026
|
63.30 | 64.80 | 60.60 | 61.30 | 61.30 | 69,477 |
|
Oct 22, 2026
|
66.00 | 66.00 | 62.70 | 62.70 | 62.70 | 87,223 |
|
Oct 21, 2026
|
65.30 | 67.00 | 65.10 | 66.20 | 66.20 | 34,521 |
|
Oct 20, 2026
|
63.20 | 66.60 | 62.50 | 65.70 | 65.70 | 55,546 |
|
Oct 19, 2026
|
66.50 | 66.90 | 63.40 | 63.40 | 63.40 | 80,822 |
|
Oct 16, 2026
|
66.80 | 68.40 | 66.80 | 67.20 | 67.20 | 42,231 |
|
Oct 15, 2026
|
68.20 | 68.20 | 65.40 | 66.20 | 66.20 | 49,756 |
|
Oct 14, 2026
|
69.10 | 70.30 | 67.10 | 67.10 | 67.10 | 60,397 |
|
Oct 13, 2026
|
70.10 | 71.00 | 68.90 | 69.20 | 69.20 | 73,809 |
|
Oct 12, 2026
|
69.50 | 71.20 | 69.50 | 70.00 | 70.00 | 42,731 |
|
Oct 9, 2026
|
67.20 | 70.10 | 67.00 | 70.10 | 70.10 | 68,147 |
|
Oct 8, 2026
|
68.50 | 68.50 | 66.50 | 66.50 | 66.50 | 118,509 |
|
Oct 7, 2026
|
73.00 | 73.30 | 68.10 | 68.30 | 68.30 | 124,150 |
|
Oct 6, 2026
|
70.80 | 73.60 | 68.40 | 73.30 | 73.30 | 114,009 |
|
Oct 5, 2026
|
73.70 | 73.70 | 69.60 | 70.40 | 70.40 | 71,778 |
|
Oct 2, 2026
|
73.60 | 75.90 | 73.00 | 73.60 | 73.60 | 51,111 |
|
Oct 1, 2026
|
74.40 | 75.20 | 72.80 | 72.80 | 72.80 | 73,048 |
|
Sep 30, 2026
|
75.20 | 75.70 | 72.30 | 75.20 | 75.20 | 81,687 |
|
Sep 29, 2026
|
77.00 | 78.30 | 74.90 | 74.90 | 74.90 | 68,353 |
|
Sep 28, 2026
|
77.10 | 77.40 | 74.30 | 75.10 | 75.10 | 97,734 |
|
Sep 25, 2026
|
75.80 | 79.40 | 75.80 | 76.90 | 76.90 | 99,636 |
|
Sep 24, 2026
|
78.90 | 79.10 | 73.30 | 75.30 | 75.30 | 151,055 |
|
Sep 23, 2026
|
88.10 | 88.50 | 77.50 | 77.50 | 77.50 | 175,227 |
|
Sep 22, 2026
|
89.40 | 92.20 | 88.70 | 89.60 | 89.60 | 51,996 |
|
Sep 21, 2026
|
88.60 | 90.50 | 87.60 | 89.30 | 89.30 | 31,809 |
|
Sep 18, 2026
|
90.00 | 90.60 | 86.30 | 88.60 | 88.60 | 96,106 |
|
Sep 17, 2026
|
90.00 | 92.10 | 87.80 | 90.60 | 90.60 | 64,269 |
|
Sep 16, 2026
|
87.80 | 91.20 | 85.60 | 90.00 | 90.00 | 78,017 |
|
Sep 15, 2026
|
84.70 | 86.20 | 84.10 | 84.80 | 84.80 | 39,831 |
|
Sep 14, 2026
|
88.40 | 88.40 | 83.70 | 84.40 | 84.40 | 69,872 |
|
Sep 11, 2026
|
89.60 | 90.30 | 88.20 | 88.90 | 88.90 | 37,705 |
|
Sep 10, 2026
|
90.10 | 91.50 | 89.30 | 89.60 | 89.60 | 45,160 |
|
Sep 9, 2026
|
90.60 | 91.10 | 88.50 | 90.10 | 90.10 | 42,977 |
|
Sep 8, 2026
|
86.30 | 90.60 | 86.20 | 90.60 | 90.60 | 59,132 |
|
Sep 7, 2026
|
86.00 | 88.20 | 86.00 | 87.00 | 87.00 | 40,226 |
|
Sep 4, 2026
|
86.30 | 87.20 | 84.60 | 86.00 | 86.00 | 54,171 |
|
Sep 3, 2026
|
87.70 | 87.90 | 84.60 | 86.60 | 86.60 | 61,815 |
|
Sep 2, 2026
|
87.00 | 87.70 | 85.40 | 87.00 | 87.00 | 56,334 |
|
Sep 1, 2026
|
88.80 | 90.20 | 86.70 | 87.30 | 87.30 | 69,722 |
|
Aug 31, 2026
|
90.90 | 90.90 | 88.80 | 88.80 | 88.80 | 67,536 |
|
Aug 28, 2026
|
93.50 | 93.80 | 90.80 | 91.00 | 91.00 | 37,772 |
|
Aug 27, 2026
|
92.10 | 94.10 | 91.10 | 93.80 | 93.80 | 48,760 |
|
Aug 26, 2026
|
93.30 | 94.00 | 90.10 | 91.70 | 91.70 | 45,432 |
|
Aug 25, 2026
|
92.20 | 94.60 | 92.20 | 93.90 | 93.90 | 46,004 |
|
Aug 24, 2026
|
93.30 | 93.60 | 92.00 | 92.20 | 92.20 | 37,016 |
|
Aug 21, 2026
|
91.70 | 94.80 | 91.40 | 93.10 | 93.10 | 45,067 |
|
Aug 20, 2026
|
93.10 | 93.60 | 91.50 | 91.50 | 91.50 | 35,163 |
|
Aug 19, 2026
|
92.60 | 93.20 | 91.40 | 92.60 | 92.60 | 32,351 |
|
Aug 18, 2026
|
92.50 | 93.40 | 91.70 | 92.00 | 92.00 | 39,448 |
|
Aug 17, 2026
|
95.00 | 95.50 | 92.60 | 93.10 | 93.10 | 27,584 |
|
Aug 14, 2026
|
95.00 | 95.20 | 92.20 | 94.60 | 94.60 | 42,285 |
|
Aug 13, 2026
|
99.20 | 99.20 | 95.20 | 95.40 | 95.40 | 44,268 |
|
Aug 12, 2026
|
97.20 | 99.00 | 96.50 | 99.00 | 99.00 | 70,524 |
|
Aug 11, 2026
|
94.00 | 97.00 | 93.60 | 96.10 | 96.10 | 54,218 |
|
Aug 10, 2026
|
93.00 | 94.30 | 90.60 | 93.30 | 93.30 | 58,992 |
|
Aug 7, 2026
|
92.10 | 92.50 | 90.20 | 91.60 | 91.60 | 44,151 |
|
Aug 6, 2026
|
88.30 | 93.90 | 87.50 | 92.60 | 92.60 | 84,254 |
|
Aug 5, 2026
|
90.40 | 91.40 | 88.20 | 88.70 | 88.70 | 47,910 |
|
Aug 4, 2026
|
89.20 | 90.30 | 87.80 | 90.10 | 90.10 | 58,508 |
|
Aug 3, 2026
|
92.10 | 92.30 | 88.00 | 89.20 | 89.20 | 76,465 |
|
Jul 31, 2026
|
96.10 | 98.00 | 91.40 | 92.20 | 92.20 | 86,309 |
|
Jul 30, 2026
|
86.90 | 95.80 | 85.50 | 95.80 | 95.80 | 129,655 |
|
Jul 29, 2026
|
93.30 | 94.20 | 87.50 | 88.30 | 88.30 | 143,542 |
|
Jul 28, 2026
|
102.00 | 102.00 | 93.80 | 94.30 | 94.30 | 70,998 |
|
Jul 27, 2026
|
105.00 | 105.00 | 100.80 | 101.00 | 101.00 | 33,582 |
|
Jul 24, 2026
|
106.00 | 106.00 | 103.20 | 104.40 | 104.40 | 39,179 |
|
Jul 23, 2026
|
104.00 | 108.80 | 103.80 | 103.80 | 103.80 | 111,750 |
|
Jul 22, 2026
|
105.40 | 106.80 | 104.20 | 104.20 | 104.20 | 40,927 |
|
Jul 21, 2026
|
101.60 | 105.00 | 101.60 | 104.40 | 104.40 | 34,811 |
|
Jul 20, 2026
|
100.00 | 102.60 | 100.00 | 101.80 | 101.80 | 34,291 |
|
Jul 17, 2026
|
100.60 | 101.60 | 98.50 | 100.40 | 100.40 | 39,407 |
|
Jul 16, 2026
|
103.80 | 103.80 | 99.70 | 101.40 | 101.40 | 53,724 |
|
Jul 15, 2026
|
104.40 | 105.60 | 103.00 | 103.80 | 103.80 | 37,162 |
|
Jul 14, 2026
|
103.00 | 105.40 | 102.60 | 105.00 | 105.00 | 48,140 |
|
Jul 13, 2026
|
104.20 | 106.00 | 103.00 | 103.60 | 103.60 | 33,610 |
|
Jul 10, 2026
|
103.80 | 105.80 | 103.80 | 105.40 | 105.40 | 47,371 |
|
Jul 9, 2026
|
104.20 | 104.80 | 101.80 | 104.40 | 104.40 | 41,432 |
|
Jul 8, 2026
|
106.60 | 107.80 | 102.60 | 102.60 | 102.60 | 69,197 |
|
Jul 7, 2026
|
111.00 | 111.00 | 106.20 | 107.00 | 107.00 | 48,194 |
|
Jul 6, 2026
|
112.40 | 112.40 | 107.20 | 110.80 | 110.80 | 56,495 |
|
Jul 3, 2026
|
112.00 | 113.80 | 111.80 | 113.20 | 113.20 | 30,427 |
|
Jul 2, 2026
|
110.80 | 112.40 | 107.80 | 111.80 | 111.80 | 48,673 |
|
Jul 1, 2026
|
114.80 | 115.60 | 109.40 | 111.00 | 111.00 | 47,723 |
|
Jun 30, 2026
|
115.20 | 117.20 | 114.20 | 114.80 | 114.80 | 57,215 |
|
Jun 29, 2026
|
112.60 | 118.40 | 112.40 | 113.40 | 113.40 | 51,510 |
|
Jun 26, 2026
|
113.40 | 113.40 | 111.00 | 112.60 | 112.60 | 41,374 |
|
Jun 25, 2026
|
109.60 | 113.60 | 108.00 | 113.20 | 113.20 | 62,468 |
|
Jun 24, 2026
|
109.20 | 110.00 | 106.60 | 108.80 | 108.80 | 49,825 |
|
Jun 23, 2026
|
110.60 | 110.60 | 107.00 | 109.60 | 109.60 | 56,706 |
|
Jun 22, 2026
|
110.00 | 111.80 | 107.00 | 111.80 | 111.80 | 77,682 |
|
Jun 19, 2026
|
109.00 | 110.60 | 106.40 | 109.80 | 109.80 | 97,399 |
|
Jun 18, 2026
|
114.00 | 114.20 | 108.80 | 109.80 | 109.80 | 97,106 |
|
Jun 17, 2026
|
113.80 | 115.20 | 110.80 | 114.80 | 114.80 | 82,457 |
|
Jun 16, 2026
|
116.60 | 117.00 | 112.60 | 115.00 | 115.00 | 48,747 |
|
Jun 15, 2026
|
121.40 | 122.00 | 115.20 | 116.00 | 116.00 | 48,685 |
|
Jun 12, 2026
|
120.60 | 121.80 | 117.80 | 120.00 | 120.00 | 62,338 |
|
Jun 11, 2026
|
122.60 | 122.60 | 118.40 | 119.60 | 119.60 | 74,246 |
|
Jun 10, 2026
|
123.40 | 125.40 | 119.40 | 119.80 | 119.80 | 46,620 |
|
Jun 9, 2026
|
124.60 | 128.60 | 122.00 | 124.20 | 124.20 | 51,305 |
|
Jun 8, 2026
|
129.20 | 129.20 | 125.40 | 125.40 | 125.40 | 32,636 |
|
Jun 5, 2026
|
124.60 | 130.80 | 124.60 | 127.60 | 127.60 | 50,224 |
|
Jun 4, 2026
|
125.00 | 127.40 | 120.60 | 125.20 | 125.20 | 38,046 |
|
Jun 3, 2026
|
122.80 | 129.80 | 121.80 | 126.80 | 126.80 | 32,585 |
|
Jun 2, 2026
|
123.40 | 124.20 | 119.40 | 123.40 | 123.40 | 44,028 |
|
Jun 1, 2026
|
124.80 | 126.40 | 122.80 | 124.20 | 124.20 | 40,970 |
|
May 29, 2026
|
127.00 | 127.60 | 123.00 | 123.00 | 123.00 | 71,283 |
|
May 28, 2026
|
119.00 | 132.00 | 119.00 | 127.00 | 127.00 | 91,157 |
|
May 27, 2026
|
134.00 | 136.60 | 117.00 | 120.00 | 120.00 | 178,681 |
|
May 26, 2026
|
131.20 | 135.00 | 129.20 | 135.00 | 135.00 | 50,352 |
|
May 25, 2026
|
130.20 | 131.80 | 129.80 | 131.20 | 131.20 | 23,757 |
|
May 22, 2026
|
128.00 | 131.00 | 127.40 | 129.80 | 129.80 | 29,924 |
|
May 21, 2026
|
124.80 | 129.40 | 121.00 | 129.40 | 129.40 | 55,498 |
|
May 20, 2026
|
121.20 | 125.40 | 121.20 | 124.80 | 124.80 | 33,914 |
|
May 19, 2026
|
121.40 | 124.20 | 118.00 | 120.20 | 120.20 | 49,329 |
|
May 18, 2026
|
116.60 | 121.60 | 115.40 | 121.00 | 121.00 | 41,813 |
|
May 15, 2026
|
122.20 | 122.20 | 116.60 | 118.00 | 118.00 | 47,695 |
|
May 14, 2026
|
122.40 | 122.80 | 119.80 | 122.00 | 122.00 | 19,043 |
|
May 13, 2026
|
121.40 | 123.60 | 119.00 | 122.00 | 122.00 | 26,111 |
|
May 12, 2026
|
123.20 | 123.80 | 118.80 | 119.40 | 119.40 | 24,087 |
|
May 11, 2026
|
121.20 | 124.40 | 120.20 | 124.20 | 124.20 | 24,850 |
|
May 8, 2026
|
121.80 | 122.60 | 119.80 | 120.60 | 120.60 | 37,454 |
|
May 7, 2026
|
123.80 | 123.80 | 121.40 | 123.00 | 123.00 | 30,504 |
|
May 6, 2026
|
123.40 | 123.60 | 118.00 | 123.60 | 123.60 | 51,879 |
|
May 5, 2026
|
121.00 | 122.80 | 119.80 | 122.20 | 122.20 | 28,374 |
|
May 4, 2026
|
123.60 | 123.60 | 119.20 | 120.00 | 120.00 | 32,867 |
|
Apr 30, 2026
|
119.20 | 121.40 | 118.80 | 120.80 | 120.80 | 33,848 |
|
Apr 29, 2026
|
120.60 | 123.20 | 119.20 | 119.20 | 119.20 | 36,816 |
|
Apr 28, 2026
|
122.80 | 125.40 | 119.20 | 120.80 | 120.80 | 52,345 |
|
Apr 27, 2026
|
123.40 | 126.00 | 122.40 | 122.80 | 122.80 | 36,086 |
|
Apr 24, 2026
|
124.60 | 124.60 | 120.80 | 122.80 | 122.80 | 35,735 |
|
Apr 23, 2026
|
119.80 | 124.40 | 119.00 | 124.40 | 124.40 | 37,778 |
|
Apr 22, 2026
|
117.00 | 120.60 | 116.00 | 120.60 | 120.60 | 45,889 |
|
Apr 21, 2026
|
117.80 | 117.80 | 115.80 | 115.80 | 115.80 | 29,669 |
|
Apr 20, 2026
|
115.40 | 118.00 | 114.60 | 116.60 | 116.60 | 39,744 |
|
Apr 17, 2026
|
118.80 | 119.40 | 114.00 | 115.40 | 115.40 | 74,341 |
|
Apr 16, 2026
|
125.20 | 127.00 | 117.40 | 119.20 | 119.20 | 93,177 |
|
Apr 15, 2026
|
122.60 | 127.20 | 122.60 | 126.60 | 126.60 | 50,089 |
|
Apr 14, 2026
|
122.80 | 123.60 | 121.40 | 122.60 | 122.60 | 49,162 |
|
Apr 13, 2026
|
122.00 | 124.60 | 121.40 | 121.80 | 121.80 | 42,405 |
|
Apr 10, 2026
|
116.60 | 123.40 | 116.40 | 122.40 | 122.40 | 54,604 |
|
Apr 9, 2026
|
114.20 | 116.80 | 114.20 | 116.60 | 116.60 | 32,266 |
|
Apr 8, 2026
|
116.80 | 116.80 | 112.60 | 113.60 | 113.60 | 61,460 |
|
Apr 7, 2026
|
119.60 | 119.80 | 114.00 | 114.60 | 114.60 | 40,042 |
|
Apr 2, 2026
|
117.20 | 119.80 | 115.40 | 119.00 | 119.00 | 32,700 |
|
Apr 1, 2026
|
115.40 | 118.80 | 113.60 | 117.20 | 117.20 | 51,064 |
|
Mar 31, 2026
|
109.40 | 115.20 | 107.00 | 113.20 | 113.20 | 46,591 |
|
Mar 30, 2026
|
105.60 | 110.60 | 105.00 | 110.00 | 110.00 | 57,847 |
|
Mar 27, 2026
|
115.20 | 116.60 | 106.60 | 106.60 | 106.60 | 56,118 |
|
Mar 26, 2026
|
114.60 | 115.60 | 112.40 | 114.00 | 114.00 | 40,027 |
|
Mar 25, 2026
|
114.60 | 117.00 | 111.60 | 115.80 | 115.80 | 59,022 |
|
Mar 24, 2026
|
108.00 | 114.20 | 106.00 | 112.80 | 112.80 | 59,131 |
|
Mar 23, 2026
|
105.40 | 109.80 | 102.80 | 109.00 | 109.00 | 142,477 |
|
Mar 20, 2026
|
109.00 | 113.40 | 108.00 | 108.40 | 108.40 | 80,581 |
|
Mar 19, 2026
|
108.80 | 109.60 | 105.00 | 107.40 | 107.40 | 46,463 |
|
Mar 18, 2026
|
108.80 | 111.00 | 108.00 | 109.80 | 109.80 | 39,115 |
|
Mar 17, 2026
|
109.40 | 110.60 | 107.60 | 110.20 | 110.20 | 32,919 |
|
Mar 16, 2026
|
106.00 | 111.00 | 104.40 | 109.00 | 109.00 | 37,310 |
|
Mar 13, 2026
|
107.20 | 110.00 | 103.40 | 105.40 | 105.40 | 44,943 |
|
Mar 12, 2026
|
107.00 | 107.80 | 104.40 | 107.40 | 107.40 | 44,218 |
|
Mar 11, 2026
|
109.80 | 110.20 | 107.40 | 107.60 | 107.60 | 64,571 |
|
Mar 10, 2026
|
107.20 | 112.40 | 106.80 | 109.80 | 109.80 | 43,780 |
|
Mar 9, 2026
|
101.80 | 106.00 | 99.70 | 104.00 | 104.00 | 35,980 |
|
Mar 6, 2026
|
105.00 | 109.40 | 103.00 | 105.00 | 105.00 | 56,298 |
|
Mar 5, 2026
|
104.60 | 110.40 | 103.20 | 104.40 | 104.40 | 74,860 |
|
Mar 4, 2026
|
98.20 | 105.00 | 96.30 | 103.00 | 103.00 | 60,514 |
|
Mar 3, 2026
|
109.00 | 110.00 | 98.50 | 99.40 | 99.40 | 59,169 |
|
Mar 2, 2026
|
107.40 | 111.20 | 107.20 | 109.80 | 109.80 | 49,669 |
|
Feb 27, 2026
|
111.80 | 116.20 | 109.80 | 110.20 | 110.20 | 72,503 |
|
Feb 26, 2026
|
111.20 | 115.60 | 110.20 | 111.40 | 111.40 | 56,000 |
|
Feb 25, 2026
|
109.20 | 111.40 | 105.80 | 111.20 | 111.20 | 61,947 |
|
Feb 24, 2026
|
106.60 | 109.20 | 105.00 | 109.20 | 109.20 | 34,342 |
|
Feb 23, 2026
|
105.80 | 107.00 | 103.40 | 106.60 | 106.60 | 34,529 |
|
Feb 20, 2026
|
103.80 | 107.00 | 103.60 | 106.00 | 106.00 | 36,780 |
|
Feb 19, 2026
|
106.00 | 106.00 | 102.40 | 104.00 | 104.00 | 37,885 |
|
Feb 18, 2026
|
107.40 | 108.20 | 105.80 | 107.00 | 107.00 | 33,224 |
|
Feb 17, 2026
|
109.80 | 110.40 | 106.00 | 106.80 | 106.80 | 57,148 |
|
Feb 16, 2026
|
107.00 | 109.00 | 105.00 | 108.80 | 108.80 | 29,194 |
|
Feb 13, 2026
|
101.60 | 105.20 | 100.40 | 104.20 | 104.20 | 49,012 |
|
Feb 12, 2026
|
100.00 | 105.20 | 100.00 | 101.80 | 101.80 | 63,193 |
|
Feb 11, 2026
|
99.40 | 100.20 | 96.90 | 98.40 | 98.40 | 33,306 |
|
Feb 10, 2026
|
97.50 | 100.40 | 96.40 | 98.80 | 98.80 | 42,607 |
|
Feb 9, 2026
|
95.50 | 100.60 | 94.60 | 97.50 | 97.50 | 61,778 |
|
Feb 6, 2026
|
94.20 | 94.90 | 91.60 | 94.30 | 94.30 | 48,315 |
|
Feb 5, 2026
|
92.70 | 94.40 | 91.00 | 92.80 | 92.80 | 34,953 |
|
Feb 4, 2026
|
94.50 | 95.60 | 91.70 | 92.60 | 92.60 | 36,310 |
|
Feb 3, 2026
|
93.00 | 95.40 | 92.80 | 94.50 | 94.50 | 28,032 |
|
Feb 2, 2026
|
94.70 | 94.90 | 91.10 | 92.50 | 92.50 | 51,352 |
|
Jan 30, 2026
|
95.50 | 98.20 | 94.80 | 96.10 | 96.10 | 45,321 |
|
Jan 29, 2026
|
98.00 | 99.30 | 95.60 | 96.40 | 96.40 | 30,742 |
|
Jan 28, 2026
|
97.70 | 98.40 | 94.90 | 97.50 | 97.50 | 21,378 |
|
Jan 27, 2026
|
96.60 | 97.50 | 95.20 | 97.50 | 97.50 | 22,709 |
|
Jan 26, 2026
|
96.00 | 97.40 | 95.10 | 96.50 | 96.50 | 29,972 |
|
Jan 23, 2026
|
93.50 | 95.70 | 92.30 | 95.70 | 95.70 | 26,539 |
|
Jan 22, 2026
|
93.00 | 93.50 | 89.70 | 92.60 | 92.60 | 31,862 |
|
Jan 21, 2026
|
91.50 | 92.70 | 90.30 | 92.70 | 92.70 | 34,928 |
|
Jan 20, 2026
|
90.80 | 91.20 | 88.20 | 91.20 | 91.20 | 62,726 |
|
Jan 19, 2026
|
91.50 | 91.50 | 89.80 | 91.20 | 91.20 | 20,033 |
|
Jan 16, 2026
|
91.50 | 91.50 | 90.00 | 91.50 | 91.50 | 22,087 |
|
Jan 15, 2026
|
92.20 | 92.20 | 88.80 | 90.20 | 90.20 | 68,158 |
|
Jan 14, 2026
|
91.60 | 93.70 | 90.40 | 91.40 | 91.40 | 38,800 |
|
Jan 13, 2026
|
85.60 | 91.80 | 84.90 | 91.60 | 91.60 | 82,266 |
|
Jan 12, 2026
|
85.70 | 85.70 | 82.80 | 84.40 | 84.40 | 35,603 |
|
Jan 9, 2026
|
85.80 | 86.50 | 84.80 | 85.50 | 85.50 | 29,854 |
|
Jan 8, 2026
|
84.40 | 86.90 | 83.70 | 85.30 | 85.30 | 39,146 |
|
Jan 7, 2026
|
82.30 | 84.90 | 82.30 | 84.80 | 84.80 | 39,497 |
|
Jan 6, 2026
|
84.40 | 84.40 | 82.20 | 82.20 | 82.20 | 52,966 |
|
Jan 5, 2026
|
85.30 | 85.30 | 81.30 | 84.40 | 84.40 | 40,339 |
|
Jan 2, 2026
|
85.20 | 86.60 | 83.80 | 84.70 | 84.70 | 35,198 |
|
Dec 31, 2025
|
86.20 | 86.30 | 85.30 | 86.10 | 86.10 | 14,561 |
|
Dec 30, 2025
|
85.40 | 86.30 | 83.90 | 86.30 | 86.30 | 29,148 |
|
Dec 29, 2025
|
84.90 | 85.30 | 83.10 | 85.30 | 85.30 | 36,080 |
|
Dec 24, 2025
|
86.00 | 86.40 | 85.20 | 86.00 | 86.00 | 15,120 |
|
Dec 23, 2025
|
84.30 | 85.70 | 83.80 | 85.10 | 85.10 | 33,277 |
|
Dec 22, 2025
|
84.30 | 84.80 | 82.20 | 83.90 | 83.90 | 35,000 |
|
Dec 19, 2025
|
82.60 | 83.90 | 82.10 | 83.50 | 83.50 | 73,854 |
|
Dec 18, 2025
|
80.00 | 82.50 | 79.70 | 82.50 | 82.50 | 47,672 |
|
Dec 17, 2025
|
78.60 | 81.00 | 78.60 | 79.90 | 79.90 | 91,788 |
|
Dec 16, 2025
|
76.60 | 78.90 | 76.40 | 78.00 | 78.00 | 42,029 |
|
Dec 15, 2025
|
75.10 | 77.80 | 74.20 | 77.50 | 77.50 | 64,536 |
|
Dec 12, 2025
|
71.10 | 76.00 | 70.70 | 75.10 | 75.10 | 68,391 |
|
Dec 11, 2025
|
71.00 | 71.50 | 70.10 | 70.70 | 70.70 | 41,159 |
|
Dec 10, 2025
|
70.80 | 71.80 | 70.50 | 71.50 | 71.50 | 19,408 |
|
Dec 9, 2025
|
71.10 | 71.30 | 69.80 | 71.30 | 71.30 | 43,495 |
|
Dec 8, 2025
|
71.00 | 73.40 | 71.00 | 71.30 | 71.30 | 40,461 |
|
Dec 5, 2025
|
70.50 | 71.40 | 70.20 | 70.50 | 70.50 | 30,897 |
|
Dec 4, 2025
|
70.30 | 70.70 | 69.50 | 70.50 | 70.50 | 28,719 |
|
Dec 3, 2025
|
70.60 | 71.50 | 69.00 | 69.90 | 69.90 | 43,365 |
|
Dec 2, 2025
|
68.30 | 70.90 | 68.20 | 70.40 | 70.40 | 54,647 |
|
Dec 1, 2025
|
68.20 | 68.80 | 67.00 | 68.00 | 68.00 | 54,476 |
|
Nov 28, 2025
|
69.10 | 69.10 | 67.30 | 68.20 | 68.20 | 50,385 |
|
Nov 27, 2025
|
69.20 | 71.60 | 66.50 | 69.90 | 69.90 | 68,435 |
|
Nov 26, 2025
|
68.60 | 69.00 | 66.80 | 67.70 | 67.70 | 53,291 |
|
Nov 25, 2025
|
70.30 | 70.30 | 67.20 | 68.50 | 68.50 | 50,506 |
|
Nov 24, 2025
|
69.90 | 69.90 | 67.50 | 69.50 | 69.50 | 67,822 |
|
Nov 21, 2025
|
72.60 | 72.70 | 69.00 | 69.30 | 69.30 | 68,709 |
|
Nov 20, 2025
|
73.70 | 76.00 | 73.50 | 73.80 | 73.80 | 33,448 |
|
Nov 19, 2025
|
74.80 | 74.80 | 72.50 | 72.90 | 72.90 | 44,004 |
|
Nov 18, 2025
|
76.50 | 76.70 | 74.60 | 75.00 | 75.00 | 35,545 |
|
Nov 17, 2025
|
76.40 | 79.30 | 76.10 | 77.80 | 77.80 | 70,705 |
|
Nov 14, 2025
|
76.90 | 77.40 | 73.00 | 76.00 | 76.00 | 48,727 |
|
Nov 13, 2025
|
77.00 | 78.30 | 76.40 | 77.10 | 77.10 | 33,801 |
|
Nov 12, 2025
|
77.30 | 79.00 | 75.70 | 76.50 | 76.50 | 40,196 |
|
Nov 11, 2025
|
78.30 | 78.80 | 76.10 | 77.10 | 77.10 | 36,206 |
|
Nov 10, 2025
|
76.60 | 78.60 | 76.60 | 78.10 | 78.10 | 28,475 |
|
Nov 7, 2025
|
76.90 | 78.90 | 74.90 | 75.60 | 75.60 | 53,832 |
|
Nov 6, 2025
|
78.20 | 78.80 | 76.50 | 77.10 | 77.10 | 41,975 |
|
Nov 5, 2025
|
77.80 | 78.60 | 76.90 | 78.10 | 78.10 | 51,141 |
|
Nov 4, 2025
|
75.20 | 77.60 | 74.40 | 77.60 | 77.60 | 42,961 |
|
Nov 3, 2025
|
75.10 | 76.80 | 74.90 | 75.40 | 75.40 | 47,963 |
