Euronext CDP Environment France Ex Oil & Gas EW NR (FREEN)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 2500.63 | -0.6 | -0.02 | 2500.63 | 2500.63 | 2469.37 | 0 |
| 1726763400 | 2501.23 | 45.29 | 1.84 | 2456.83 | 2501.23 | 2456.83 | 0 |
| 1726677000 | 2455.94 | -5.76 | -0.23 | 2461.65 | 2464.84 | 2454.55 | 0 |
| 1726590600 | 2461.7 | 20.51 | 0.84 | 2441.39 | 2472.58 | 2441.39 | 0 |
| 1726504200 | 2441.19 | -13.59 | -0.55 | 2457.12 | 2457.12 | 2435.48 | 0 |
| 1726245000 | 2454.78 | 14.55 | 0.60 | 2440.65 | 2460.79 | 2437.89 | 0 |
| 1726158600 | 2440.23 | 19.11 | 0.79 | 2421.46 | 2455.4699 | 2421.46 | 0 |
| 1726072200 | 2421.12 | -11.06 | -0.45 | 2432.42 | 2442.71 | 2413.78 | 0 |
| 1725985800 | 2432.18 | 3.84 | 0.16 | 2428.32 | 2444.7399 | 2422.32 | 0 |
| 1725899400 | 2428.34 | 3.68 | 0.15 | 2424.73 | 2437.44 | 2423.16 | 0 |
| 1725640200 | 2424.66 | -30.92 | -1.26 | 2455.58 | 2455.95 | 2421.28 | 0 |
| 1725553800 | 2455.58 | -1.32 | -0.05 | 2456.6 | 2476.19 | 2450.71 | 0 |
| 1725467400 | 2456.9 | -8.71 | -0.35 | 2464.46 | 2464.46 | 2435.63 | 0 |
| 1725381000 | 2465.61 | -10.31 | -0.42 | 2476.01 | 2488.11 | 2457.42 | 0 |
| 1725294600 | 2475.92 | 2.65 | 0.11 | 2473.27 | 2478.88 | 2447.53 | 0 |
| 1725035400 | 2473.27 | 13.72 | 0.56 | 2459.31 | 2482.6 | 2459.31 | 0 |
| 1724949000 | 2459.55 | 4.39 | 0.18 | 2455.18 | 2477.7199 | 2453.82 | 0 |
| 1724862600 | 2455.16 | -1.32 | -0.05 | 2456.48 | 2462.26 | 2454.5 | 0 |
| 1724776200 | 2456.48 | -4.14 | -0.17 | 2460.7199 | 2471.7399 | 2453.75 | 0 |
| 1724689800 | 2460.62 | 8.3 | 0.34 | 2451.9899 | 2462.32 | 2450.1 | 0 |
| 1724430600 | 2452.32 | 18.68 | 0.77 | 2433.64 | 2454.42 | 2433.64 | 0 |
| 1724344200 | 2433.64 | 5.7 | 0.23 | 2427.94 | 2443.8 | 2427.94 | 0 |
| 1724257800 | 2427.94 | 9.81 | 0.41 | 2418.16 | 2433.56 | 2417.2399 | 0 |
| 1724171400 | 2418.13 | -4.99 | -0.21 | 2423.48 | 2435.59 | 2417.25 | 0 |
| 1724085000 | 2423.12 | 15.23 | 0.63 | 2403.39 | 2430.13 | 2403.39 | 0 |
| 1723825800 | 2407.89 | -0.24 | -0.01 | 2409.26 | 2417.7399 | 2400.15 | 0 |
| 1723739400 | 2408.13 | 21.82 | 0.91 | 2386.58 | 2418.28 | 2383.63 | 0 |
| 1723653000 | 2386.31 | 15.77 | 0.67 | 2370.79 | 2389.2399 | 2370.79 | 0 |
| 1723566600 | 2370.54 | 12.53 | 0.53 | 2358.14 | 2370.54 | 2351.45 | 0 |
| 1723480200 | 2358.01 | -6.75 | -0.29 | 2364.88 | 2377.65 | 2353.18 | 0 |
| 1723221000 | 2364.76 | 19.88 | 0.85 | 2345.3 | 2384.4899 | 2345.3 | 0 |
| 1723134600 | 2344.88 | -21.05 | -0.89 | 2365.21 | 2365.21 | 2332.67 | 0 |
| 1723048200 | 2365.93 | 31.74 | 1.36 | 2334.4 | 2372.84 | 2334.4 | 0 |
| 1722961800 | 2334.19 | 1.44 | 0.06 | 2333.23 | 2352.64 | 2314.06 | 0 |
| 1722875400 | 2332.75 | -46.05 | -1.94 | 2376.62 | 2376.62 | 2292.07 | 0 |
| 1722616200 | 2378.8 | -45.42 | -1.87 | 2424.77 | 2424.77 | 2371.16 | 0 |
| 1722529800 | 2424.2199 | -39.12 | -1.59 | 2462.75 | 2462.75 | 2417.63 | 0 |
| 1722443400 | 2463.34 | 11.1 | 0.45 | 2452.96 | 2486.6 | 2452.96 | 0 |
| 1722357000 | 2452.2399 | 10.05 | 0.41 | 2441.21 | 2458.08 | 2441.21 | 0 |
| 1722270600 | 2442.19 | -5.61 | -0.23 | 2447.8 | 2460.06 | 2438.4899 | 0 |
| 1722011400 | 2447.8 | 29.34 | 1.21 | 2418.79 | 2456.52 | 2414.63 | 0 |
| 1721925000 | 2418.46 | -27.8 | -1.14 | 2445.43 | 2445.43 | 2383.56 | 0 |
| 1721838600 | 2446.26 | -15.95 | -0.65 | 2462.95 | 2462.95 | 2440.68 | 0 |
| 1721752200 | 2462.21 | -11.84 | -0.48 | 2473.86 | 2477.23 | 2454.23 | 0 |
| 1721665800 | 2474.05 | 26.07 | 1.06 | 2448.42 | 2483.2199 | 2448.42 | 0 |
| 1721406600 | 2447.98 | -40.56 | -1.63 | 2487.86 | 2487.86 | 2446.05 | 0 |
| 1721320200 | 2488.54 | 8.14 | 0.33 | 2480.33 | 2503.78 | 2475.67 | 0 |
| 1721233800 | 2480.4 | 5.32 | 0.21 | 2476.04 | 2488.4899 | 2463.98 | 0 |
| 1721147400 | 2475.08 | -28.23 | -1.13 | 2503.31 | 2503.31 | 2462.71 | 0 |
| 1721061000 | 2503.31 | -18.9 | -0.75 | 2521.7199 | 2521.7199 | 2495.65 | 0 |
| 1720801800 | 2522.21 | 12.1 | 0.48 | 2510.6 | 2528.05 | 2505.94 | 0 |
| 1720715400 | 2510.11 | 24.45 | 0.98 | 2485.66 | 2514.2 | 2484.53 | 0 |
| 1720629000 | 2485.66 | 26.42 | 1.07 | 2459.19 | 2490.12 | 2457.7199 | 0 |
| 1720542600 | 2459.2399 | -42.1 | -1.68 | 2502.81 | 2502.81 | 2453.33 | 0 |
| 1720456200 | 2501.34 | -9.21 | -0.37 | 2510.38 | 2538.19 | 2497.95 | 0 |
| 1720197000 | 2510.55 | -1.17 | -0.05 | 2512.02 | 2531.08 | 2499.71 | 0 |
| 1720110600 | 2511.7199 | 15.1 | 0.60 | 2496.82 | 2519.58 | 2496.82 | 0 |
| 1720024200 | 2496.62 | 43.7 | 1.78 | 2453.16 | 2500.85 | 2453.16 | 0 |
| 1719937800 | 2452.92 | 0.46 | 0.02 | 2457.73 | 2457.73 | 2428.23 | 0 |
| 1719851400 | 2452.46 | 21.31 | 0.88 | 2433 | 2513.66 | 2433 | 0 |
| 1719592200 | 2431.15 | -28.08 | -1.14 | 2459.05 | 2460.58 | 2425.87 | 0 |
| 1719505800 | 2459.23 | -17.68 | -0.71 | 2476.86 | 2482.9899 | 2457.06 | 0 |
| 1719419400 | 2476.91 | -31.04 | -1.24 | 2508.16 | 2517.09 | 2465.2199 | 0 |
| 1719333000 | 2507.95 | -17.56 | -0.70 | 2524.9899 | 2524.9899 | 2500.33 | 0 |
| 1719246600 | 2525.51 | 30.07 | 1.20 | 2495.62 | 2526.7 | 2488.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
