Euronext CDP Environment France EW (FRENP)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 1709.82 | -11.21 | -0.65 | 1720.68 | 1720.68 | 1704.27 | 0 |
| 1719246600 | 1721.03 | 20.77 | 1.22 | 1700.31 | 1721.55 | 1695.41 | 0 |
| 1718987400 | 1700.26 | -17.36 | -1.01 | 1717.43 | 1717.43 | 1699.42 | 0 |
| 1718901000 | 1717.62 | 21.7 | 1.28 | 1696.08 | 1718.58 | 1696.08 | 0 |
| 1718814600 | 1695.92 | -5.21 | -0.31 | 1702.1 | 1705.75 | 1695.65 | 0 |
| 1718728200 | 1701.13 | 16.97 | 1.01 | 1684.68 | 1704.49 | 1684.68 | 0 |
| 1718641800 | 1684.16 | 2.21 | 0.13 | 1681.66 | 1696.42 | 1669.19 | 0 |
| 1718382600 | 1681.95 | -53.42 | -3.08 | 1735.05 | 1735.05 | 1670.31 | 0 |
| 1718296200 | 1735.37 | -40.11 | -2.26 | 1775.15 | 1775.15 | 1731.34 | 0 |
| 1718209800 | 1775.48 | 20.8 | 1.19 | 1754.72 | 1780.19 | 1752.03 | 0 |
| 1718123400 | 1754.68 | -32.72 | -1.83 | 1787.61 | 1789.57 | 1752.9 | 0 |
| 1718037000 | 1787.4 | -23.14 | -1.28 | 1809.73 | 1809.73 | 1772.04 | 0 |
| 1717777800 | 1810.54 | -15.79 | -0.86 | 1826.06 | 1827.32 | 1802.98 | 0 |
| 1717691400 | 1826.33 | 2.62 | 0.14 | 1823.85 | 1835.42 | 1818.99 | 0 |
| 1717605000 | 1823.71 | 7.83 | 0.43 | 1816.09 | 1827.2 | 1816.09 | 0 |
| 1717518600 | 1815.88 | -8.69 | -0.48 | 1824.47 | 1825.03 | 1808.99 | 0 |
| 1717432200 | 1824.57 | 14.76 | 0.82 | 1810.13 | 1829.03 | 1810.13 | 0 |
| 1717173000 | 1809.81 | 20.81 | 1.16 | 1789.12 | 1809.81 | 1787.29 | 0 |
| 1717086600 | 1789 | 16.31 | 0.92 | 1772.33 | 1789.53 | 1764.33 | 0 |
| 1717000200 | 1772.69 | -28.33 | -1.57 | 1800.88 | 1800.88 | 1770.25 | 0 |
| 1716913800 | 1801.02 | -13.82 | -0.76 | 1814.84 | 1818.81 | 1798.41 | 0 |
| 1716827400 | 1814.84 | 10.03 | 0.56 | 1804.87 | 1815.69 | 1803.69 | 0 |
| 1716568200 | 1804.81 | 7.19 | 0.40 | 1797.53 | 1806.3 | 1784.43 | 0 |
| 1716481800 | 1797.62 | -7.99 | -0.44 | 1805.56 | 1806.73 | 1796.09 | 0 |
| 1716395400 | 1805.61 | -5.06 | -0.28 | 1810.47 | 1810.47 | 1798.82 | 0 |
| 1716309000 | 1810.67 | -17.55 | -0.96 | 1828.13 | 1828.13 | 1803.3 | 0 |
| 1716222600 | 1828.22 | 4.13 | 0.23 | 1823.99 | 1832.6 | 1823.99 | 0 |
| 1715963400 | 1824.09 | -7.44 | -0.41 | 1831.29 | 1831.29 | 1813.51 | 0 |
| 1715877000 | 1831.53 | -7.21 | -0.39 | 1838.53 | 1838.53 | 1826.96 | 0 |
| 1715790600 | 1838.74 | 6.56 | 0.36 | 1832.43 | 1849.13 | 1828.1 | 0 |
| 1715704200 | 1832.18 | 6.21 | 0.34 | 1825.99 | 1835.31 | 1820.84 | 0 |
| 1715617800 | 1825.97 | -1.57 | -0.09 | 1827.58 | 1834.24 | 1823.52 | 0 |
| 1715358600 | 1827.54 | 11.19 | 0.62 | 1816.45 | 1833.7 | 1816.45 | 0 |
| 1715272200 | 1816.35 | 7.9 | 0.44 | 1808.49 | 1819.96 | 1807.31 | 0 |
| 1715185800 | 1808.45 | 6.72 | 0.37 | 1801.69 | 1812.82 | 1801.69 | 0 |
| 1715099400 | 1801.73 | 18.17 | 1.02 | 1783.74 | 1804.28 | 1783.74 | 0 |
| 1715013000 | 1783.56 | 10.1 | 0.57 | 1773.27 | 1792.33 | 1773.27 | 0 |
| 1714753800 | 1773.46 | 15.24 | 0.87 | 1758.4 | 1788.84 | 1758.26 | 0 |
| 1714667400 | 1758.22 | 4.81 | 0.27 | 1753.41 | 1765.57 | 1751.86 | 0 |
| 1714494600 | 1753.41 | -15.14 | -0.86 | 1766.13 | 1771.91 | 1753.39 | 0 |
| 1714408200 | 1768.55 | 5.34 | 0.30 | 1763.54 | 1772.38 | 1762.94 | 0 |
| 1714149000 | 1763.21 | 18.01 | 1.03 | 1745.61 | 1769.69 | 1745.61 | 0 |
| 1714062600 | 1745.2 | -15.05 | -0.85 | 1760.43 | 1760.43 | 1733.99 | 0 |
| 1713976200 | 1760.25 | -5.87 | -0.33 | 1766.03 | 1772.2 | 1757.22 | 0 |
| 1713889800 | 1766.12 | 12.81 | 0.73 | 1753.38 | 1769.72 | 1753.38 | 0 |
| 1713803400 | 1753.31 | 13.51 | 0.78 | 1740.13 | 1759.9 | 1740.13 | 0 |
| 1713544200 | 1739.8 | -6.43 | -0.37 | 1745.83 | 1745.83 | 1725.06 | 0 |
| 1713457800 | 1746.23 | 12.71 | 0.73 | 1733.64 | 1748.61 | 1733.64 | 0 |
| 1713371400 | 1733.52 | 13.02 | 0.76 | 1720.45 | 1746.68 | 1720.27 | 0 |
| 1713285000 | 1720.5 | -21.04 | -1.21 | 1741.37 | 1741.37 | 1713.42 | 0 |
| 1713198600 | 1741.54 | -0.29 | -0.02 | 1741.9 | 1760.92 | 1740.53 | 0 |
| 1712939400 | 1741.83 | -8.32 | -0.48 | 1750.46 | 1770.5 | 1738.87 | 0 |
| 1712853000 | 1750.15 | -8.69 | -0.49 | 1758.89 | 1764.67 | 1742.46 | 0 |
| 1712766600 | 1758.84 | -3.04 | -0.17 | 1762.3 | 1780.05 | 1746.07 | 0 |
| 1712680200 | 1761.88 | -7.56 | -0.43 | 1769.28 | 1775.49 | 1761.01 | 0 |
| 1712593800 | 1769.44 | 22.94 | 1.31 | 1746.46 | 1772.65 | 1745.13 | 0 |
| 1712334600 | 1746.5 | -17.44 | -0.99 | 1763.01 | 1763.01 | 1737.02 | 0 |
| 1712248200 | 1763.94 | -6.02 | -0.34 | 1769.86 | 1773.13 | 1763.94 | 0 |
| 1712161800 | 1769.96 | 8.5 | 0.48 | 1761.39 | 1770.16 | 1756.36 | 0 |
| 1712075400 | 1761.46 | -15.27 | -0.86 | 1776.73 | 1787.61 | 1760.25 | 0 |
| 1711647000 | 1776.73 | 10.33 | 0.58 | 1766.31 | 1778.94 | 1765.41 | 0 |
| 1711560600 | 1766.4 | 4.7 | 0.27 | 1761.66 | 1768.2 | 1755.24 | 0 |
| 1711474200 | 1761.7 | 6.06 | 0.35 | 1755.55 | 1763.4 | 1745.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
