FRA, GRP End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, GRP: GREENCOAT RENEWAB.EO-01

26 Aug 2025

LAST: 0.7100	CHANGE: 0.02	OPEN: 0.7100	HIGH: 0.7100	ASK: 0.0000	VOLUME: 2K
LAST: 0.7100	CHG(%): 3.01	PREV: 0.7320	LOW: 0.7100	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.7100	0.7100	0.7100	0.7100	2K
25 Aug 25	0.7320	0.7320	0.7320	0.7320	0
22 Aug 25	0.7320	0.7520	0.7309	0.7320	207.1K
21 Aug 25	0.7400	0.7520	0.7380	0.7380	60.9K
20 Aug 25	0.7270	0.7270	0.7270	0.7270	2K
19 Aug 25	0.7200	0.7200	0.7200	0.7200	2K
18 Aug 25	0.7400	0.7500	0.7290	0.7400	189.2K
15 Aug 25	0.7380	0.7580	0.7300	0.7300	373.2K
14 Aug 25	0.7460	0.7600	0.7380	0.7400	256.7K
13 Aug 25	0.7800	0.7840	0.7600	0.7600	46.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.73
MA10:	0.73
MA20:	0.75
MA50:	0.77
MA100:	0.75
MA200:	0.78
RSI14:	36.97
WPR14:	-100.00
MTM14:	-0.09
ROC14:	-0.11
ATR:	0.02
Week High:	0.75
Week Low:	0.71
Month High:	0.81
Month Low:	0.71
Year High:	0.98
Year Low:	0.69
Volatility:	23.29

RECENT DIVIDENDS

Date	Amount
14 Aug 2025	$0.02
15 May 2025	$0.02
06 Feb 2025	$0.02
07 Nov 2024	$0.02
01 Aug 2024	$0.02
02 May 2024	$0.02
08 Feb 2024	$0.02
09 Nov 2023	$0.02
10 Aug 2023	$0.03
11 May 2023	$0.02