Euronext CDP Environment France EW (FRENP)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.43 | 0.854594556179 | 1688.52 | 1713.76 | 1677.59 | 0 | 0 | IX |
| 4 | 98.11 | 6.11338201939 | 1604.84 | 1713.76 | 1604.84 | 0 | 0 | IX |
| 12 | 81.72 | 5.04061730908 | 1621.23 | 1713.76 | 1581.88 | 0 | 0 | IX |
| 26 | 98.75 | 6.15571624486 | 1604.2 | 1744.67 | 1581.88 | 0 | 0 | IX |
| 52 | -4.11 | -0.240764823732 | 1707.06 | 1849.13 | 1553.33 | 0 | 0 | IX |
| 156 | -126.15 | -6.89683450877 | 1829.1 | 1867.92 | 1384.02 | 0 | 0 | IX |
| 260 | 90.3 | 5.59947911822 | 1612.65 | 1933.72 | 909.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1702.95 | -0.73 | -0.04 | 1703.65 | 1705.86 | 1697.76 | 0 |
| 1739208600 | 1703.68 | 8.9 | 0.53 | 1694.93 | 1704.48 | 1694.93 | 0 |
| 1738949400 | 1694.78 | -13.37 | -0.78 | 1708.14 | 1713.76 | 1693.68 | 0 |
| 1738863000 | 1708.15 | 24.39 | 1.45 | 1683.86 | 1711.23 | 1683.86 | 0 |
| 1738776600 | 1683.76 | -4.84 | -0.29 | 1688.52 | 1688.6 | 1677.59 | 0 |
| 1738690200 | 1688.6 | 7.67 | 0.46 | 1680.93 | 1689.76 | 1672.8599 | 0 |
| 1738603800 | 1680.93 | -26.17 | -1.53 | 1706.39 | 1706.39 | 1660.44 | 0 |
| 1738344600 | 1707.1 | 7.02 | 0.41 | 1700.05 | 1710.39 | 1697.17 | 0 |
| 1738258200 | 1700.08 | 18.5 | 1.10 | 1681.91 | 1705.28 | 1681.91 | 0 |
| 1738171800 | 1681.58 | -16.23 | -0.96 | 1698.22 | 1698.22 | 1681.58 | 0 |
| 1738085400 | 1697.81 | 7 | 0.41 | 1690.68 | 1706.07 | 1688.39 | 0 |
| 1737999000 | 1690.81 | 6.63 | 0.39 | 1683.9 | 1696.57 | 1673.31 | 0 |
| 1737739800 | 1684.18 | 12.97 | 0.78 | 1672.33 | 1701.62 | 1672.33 | 0 |
| 1737653400 | 1671.21 | 4.31 | 0.26 | 1667.13 | 1672.03 | 1661.66 | 0 |
| 1737567000 | 1666.9 | -2.91 | -0.17 | 1669.71 | 1674.8 | 1664.84 | 0 |
| 1737480600 | 1669.81 | 1.95 | 0.12 | 1667.55 | 1669.83 | 1662.19 | 0 |
| 1737394200 | 1667.8599 | 4.21 | 0.25 | 1663.71 | 1673.09 | 1659.13 | 0 |
| 1737135000 | 1663.65 | 19.67 | 1.20 | 1644.2 | 1663.94 | 1644.2 | 0 |
| 1737048600 | 1643.98 | 13.47 | 0.83 | 1630.79 | 1645.32 | 1630.79 | 0 |
| 1736962200 | 1630.51 | 25.86 | 1.61 | 1604.84 | 1633.97 | 1604.84 | 0 |
| 1736875800 | 1604.65 | 2.93 | 0.18 | 1602.1199 | 1618.84 | 1602.1199 | 0 |
| 1736789400 | 1601.72 | -12.53 | -0.78 | 1614 | 1614 | 1594.41 | 0 |
| 1736530200 | 1614.25 | -18.46 | -1.13 | 1632.74 | 1632.74 | 1614.1 | 0 |
| 1736443800 | 1632.71 | 0.73 | 0.04 | 1631.53 | 1637.07 | 1620.54 | 0 |
| 1736357400 | 1631.98 | -14.36 | -0.87 | 1646.25 | 1646.25 | 1622.91 | 0 |
| 1736271000 | 1646.34 | 6.23 | 0.38 | 1640.14 | 1655.13 | 1634.79 | 0 |
| 1736184600 | 1640.1099 | 23.11 | 1.43 | 1617.23 | 1648.25 | 1617.23 | 0 |
| 1735925400 | 1617 | -23.61 | -1.44 | 1640.6 | 1641.7 | 1615.84 | 0 |
| 1735839000 | 1640.6099 | -0.9 | -0.05 | 1641.42 | 1649.28 | 1626.68 | 0 |
| 1735666200 | 1641.51 | 15.24 | 0.94 | 1626.18 | 1643.94 | 1623.01 | 0 |
| 1735579800 | 1626.27 | -5.46 | -0.33 | 1631.23 | 1633.72 | 1622.35 | 0 |
| 1735320600 | 1631.73 | 13.94 | 0.86 | 1617.88 | 1631.73 | 1617.88 | 0 |
| 1735061400 | 1617.79 | 5.18 | 0.32 | 1612.6099 | 1624.8599 | 1612.6099 | 0 |
| 1734975000 | 1612.6099 | -1.71 | -0.11 | 1614.28 | 1614.74 | 1602.58 | 0 |
| 1734715800 | 1614.32 | 0.92 | 0.06 | 1613.26 | 1616.32 | 1595.33 | 0 |
| 1734629400 | 1613.4 | -20.24 | -1.24 | 1633.05 | 1633.05 | 1605.68 | 0 |
| 1734543000 | 1633.64 | 0.21 | 0.01 | 1633.28 | 1638.73 | 1630.6 | 0 |
| 1734456600 | 1633.43 | -3.59 | -0.22 | 1636.79 | 1639.77 | 1626.76 | 0 |
| 1734370200 | 1637.02 | -9.54 | -0.58 | 1646.01 | 1646.01 | 1628.14 | 0 |
| 1734111000 | 1646.56 | -7.35 | -0.44 | 1653.78 | 1659.63 | 1643.92 | 0 |
| 1734024600 | 1653.91 | 2.69 | 0.16 | 1651.32 | 1657.6099 | 1651.31 | 0 |
| 1733938200 | 1651.22 | -1.22 | -0.07 | 1652.32 | 1653.4 | 1644.02 | 0 |
| 1733851800 | 1652.44 | -4 | -0.24 | 1656.45 | 1656.45 | 1647.47 | 0 |
| 1733765400 | 1656.44 | 5.97 | 0.36 | 1650.16 | 1661.6 | 1650.16 | 0 |
| 1733506200 | 1650.47 | 25.21 | 1.55 | 1625.23 | 1652.85 | 1625.23 | 0 |
| 1733419800 | 1625.26 | 20.09 | 1.25 | 1605.14 | 1626.97 | 1603.07 | 0 |
| 1733333400 | 1605.17 | 15.49 | 0.97 | 1589.65 | 1608.63 | 1589.32 | 0 |
| 1733247000 | 1589.68 | -6.54 | -0.41 | 1596.26 | 1607 | 1586.94 | 0 |
| 1733160600 | 1596.22 | -7.51 | -0.47 | 1602.98 | 1605.8599 | 1585.59 | 0 |
| 1732901400 | 1603.73 | 3.67 | 0.23 | 1599.91 | 1604.96 | 1593.18 | 0 |
| 1732815000 | 1600.06 | 9.87 | 0.62 | 1590.08 | 1605.35 | 1590.08 | 0 |
| 1732728600 | 1590.19 | -10.45 | -0.65 | 1600.66 | 1600.66 | 1581.88 | 0 |
| 1732642200 | 1600.64 | -16.88 | -1.04 | 1617.04 | 1617.04 | 1598.57 | 0 |
| 1732555800 | 1617.52 | 7.96 | 0.49 | 1609.98 | 1626 | 1603.32 | 0 |
| 1732296600 | 1609.56 | 7.05 | 0.44 | 1602.66 | 1610.3 | 1585.4 | 0 |
| 1732210200 | 1602.51 | -7.97 | -0.49 | 1610.48 | 1612.06 | 1591.91 | 0 |
| 1732123800 | 1610.48 | -10.69 | -0.66 | 1621.23 | 1628.04 | 1609.81 | 0 |
| 1732037400 | 1621.17 | -8.93 | -0.55 | 1630.15 | 1638.6 | 1599.93 | 0 |
| 1731951000 | 1630.1 | -1.98 | -0.12 | 1631.8699 | 1639.06 | 1623.29 | 0 |
| 1731691800 | 1632.08 | -2.08 | -0.13 | 1633.81 | 1642.06 | 1622.71 | 0 |
| 1731605400 | 1634.16 | 23.19 | 1.44 | 1609.84 | 1636.98 | 1609.84 | 0 |
| 1731519000 | 1610.97 | 0 | 0.00 | 1610.97 | 1610.97 | 1610.97 | 0 |
| 1731432600 | 1610.97 | -39.97 | -2.42 | 1650.93 | 1650.93 | 1606.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
