Euronext CDP Environment France EW NR (FRENN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2532.87 | -11.86 | -0.47 | 2544.53 | 2548.62 | 2525.04 | 0 |
| 1721665800 | 2544.73 | 26.84 | 1.07 | 2518.34 | 2554.09 | 2518.34 | 0 |
| 1721406600 | 2517.89 | -42.45 | -1.66 | 2559.64 | 2559.64 | 2516.14 | 0 |
| 1721320200 | 2560.34 | 9.93 | 0.39 | 2550.35 | 2576.6 | 2546.16 | 0 |
| 1721233800 | 2550.41 | 6.46 | 0.25 | 2544.94 | 2558.51 | 2533.17 | 0 |
| 1721147400 | 2543.95 | -30.23 | -1.17 | 2574.18 | 2574.18 | 2530.86 | 0 |
| 1721061000 | 2574.18 | -20.08 | -0.77 | 2593.76 | 2593.76 | 2567.03 | 0 |
| 1720801800 | 2594.26 | 13.02 | 0.50 | 2581.75 | 2601.18 | 2578.64 | 0 |
| 1720715400 | 2581.2399 | 26.86 | 1.05 | 2554.38 | 2584.56 | 2553.51 | 0 |
| 1720629000 | 2554.38 | 31.05 | 1.23 | 2523.27 | 2558.61 | 2523.27 | 0 |
| 1720542600 | 2523.33 | -43.35 | -1.69 | 2568.18 | 2568.18 | 2517.1 | 0 |
| 1720456200 | 2566.68 | -10.67 | -0.41 | 2577.17 | 2605.42 | 2564.27 | 0 |
| 1720197000 | 2577.35 | -0.02 | -0.00 | 2577.67 | 2598.53 | 2566.9 | 0 |
| 1720110600 | 2577.37 | 16.6 | 0.65 | 2560.9699 | 2584.34 | 2560.9699 | 0 |
| 1720024200 | 2560.77 | 44.29 | 1.76 | 2516.7199 | 2564.89 | 2516.7199 | 0 |
| 1719937800 | 2516.48 | -0.37 | -0.01 | 2522.25 | 2522.25 | 2492.05 | 0 |
| 1719851400 | 2516.85 | 20.88 | 0.84 | 2497.86 | 2580.05 | 2497.86 | 0 |
| 1719592200 | 2495.9699 | -27.71 | -1.10 | 2523.4899 | 2525.61 | 2490.43 | 0 |
| 1719505800 | 2523.68 | -19.52 | -0.77 | 2543.15 | 2549.66 | 2521.44 | 0 |
| 1719419400 | 2543.2 | -30.96 | -1.20 | 2574.37 | 2584.06 | 2531.64 | 0 |
| 1719333000 | 2574.16 | -16.87 | -0.65 | 2590.5 | 2590.5 | 2565.8 | 0 |
| 1719246600 | 2591.03 | 31.37 | 1.23 | 2559.83 | 2591.82 | 2552.46 | 0 |
| 1718987400 | 2559.66 | -26.13 | -1.01 | 2585.51 | 2585.51 | 2558.39 | 0 |
| 1718901000 | 2585.79 | 32.67 | 1.28 | 2553.37 | 2587.2399 | 2553.37 | 0 |
| 1718814600 | 2553.12 | -7.85 | -0.31 | 2562.43 | 2567.92 | 2552.71 | 0 |
| 1718728200 | 2560.9699 | 25.54 | 1.01 | 2536.2 | 2566.02 | 2536.2 | 0 |
| 1718641800 | 2535.43 | 3.33 | 0.13 | 2531.65 | 2553.88 | 2512.88 | 0 |
| 1718382600 | 2532.1 | -80.41 | -3.08 | 2612.03 | 2612.03 | 2514.56 | 0 |
| 1718296200 | 2612.51 | -60.39 | -2.26 | 2672.41 | 2672.41 | 2606.45 | 0 |
| 1718209800 | 2672.9 | 31.31 | 1.19 | 2641.65 | 2679.9899 | 2637.6 | 0 |
| 1718123400 | 2641.59 | -49.26 | -1.83 | 2691.16 | 2694.11 | 2638.9 | 0 |
| 1718037000 | 2690.85 | -33.33 | -1.22 | 2683.15 | 2690.85 | 2676.83 | 0 |
| 1717777800 | 2724.18 | -23.77 | -0.87 | 2747.54 | 2749.44 | 2712.81 | 0 |
| 1717691400 | 2747.95 | 3.95 | 0.14 | 2744.2199 | 2761.62 | 2736.9 | 0 |
| 1717605000 | 2744 | 13.18 | 0.48 | 2732.54 | 2749.25 | 2732.54 | 0 |
| 1717518600 | 2730.82 | -13.06 | -0.48 | 2743.7399 | 2744.57 | 2720.46 | 0 |
| 1717432200 | 2743.88 | 25.46 | 0.94 | 2722.2 | 2750.59 | 2722.2 | 0 |
| 1717173000 | 2718.42 | 31.26 | 1.16 | 2687.33 | 2718.42 | 2684.59 | 0 |
| 1717086600 | 2687.16 | 26.19 | 0.98 | 2662.13 | 2687.95 | 2650.13 | 0 |
| 1717000200 | 2660.9699 | -42.53 | -1.57 | 2703.29 | 2703.29 | 2657.32 | 0 |
| 1716913800 | 2703.5 | -15.39 | -0.57 | 2724.21 | 2730.16 | 2699.59 | 0 |
| 1716827400 | 2718.89 | 16.05 | 0.59 | 2703.96 | 2720.16 | 2702.19 | 0 |
| 1716568200 | 2702.84 | 10.76 | 0.40 | 2691.94 | 2705.08 | 2672.33 | 0 |
| 1716481800 | 2692.08 | -11.96 | -0.44 | 2703.9699 | 2705.7199 | 2689.79 | 0 |
| 1716395400 | 2704.04 | -7.57 | -0.28 | 2711.32 | 2711.32 | 2693.88 | 0 |
| 1716309000 | 2711.61 | -15.98 | -0.59 | 2737.67 | 2737.67 | 2700.63 | 0 |
| 1716222600 | 2727.59 | 7.27 | 0.27 | 2721.27 | 2734.11 | 2721.27 | 0 |
| 1715963400 | 2720.32 | -11.1 | -0.41 | 2731.06 | 2731.06 | 2704.54 | 0 |
| 1715877000 | 2731.42 | -10.75 | -0.39 | 2741.86 | 2741.86 | 2724.6 | 0 |
| 1715790600 | 2742.17 | 9.78 | 0.36 | 2732.75 | 2757.67 | 2726.31 | 0 |
| 1715704200 | 2732.39 | 16.19 | 0.60 | 2723.18 | 2737.04 | 2715.52 | 0 |
| 1715617800 | 2716.2 | -2.34 | -0.09 | 2718.59 | 2728.5 | 2712.56 | 0 |
| 1715358600 | 2718.54 | 17.65 | 0.65 | 2702.05 | 2727.69 | 2702.05 | 0 |
| 1715272200 | 2700.89 | 11.75 | 0.44 | 2689.2 | 2706.26 | 2687.45 | 0 |
| 1715185800 | 2689.14 | 9.98 | 0.37 | 2679.1 | 2695.64 | 2679.1 | 0 |
| 1715099400 | 2679.16 | 27.03 | 1.02 | 2652.4 | 2682.94 | 2652.4 | 0 |
| 1715013000 | 2652.13 | 15.02 | 0.57 | 2636.84 | 2665.17 | 2636.84 | 0 |
| 1714753800 | 2637.11 | 26.64 | 1.02 | 2614.75 | 2659.96 | 2614.55 | 0 |
| 1714667400 | 2610.4699 | 8.45 | 0.32 | 2603.34 | 2621.39 | 2601.03 | 0 |
| 1714494600 | 2602.02 | -19.62 | -0.75 | 2620.87 | 2629.44 | 2601.9899 | 0 |
| 1714408200 | 2621.64 | 12.52 | 0.48 | 2614.2199 | 2627.31 | 2613.34 | 0 |
| 1714149000 | 2609.12 | 27.36 | 1.06 | 2583.08 | 2618.7 | 2583.08 | 0 |
| 1714062600 | 2581.76 | -22.26 | -0.85 | 2604.29 | 2604.29 | 2565.18 | 0 |
| 1713976200 | 2604.02 | -8.7 | -0.33 | 2612.57 | 2621.71 | 2599.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
