Euronext Green Planet France NR (GRF5N)
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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 2731.65 | 55.47 | 2.07 | 2680.67 | 2738.45 | 2680.67 | 0 |
| 1727281800 | 2676.18 | 0.62 | 0.02 | 2674.56 | 2681.92 | 2660.38 | 0 |
| 1727195400 | 2675.56 | 20.56 | 0.77 | 2658.52 | 2690.73 | 2658.52 | 0 |
| 1727109000 | 2655 | -44.28 | -1.64 | 2665.93 | 2665.93 | 2635.64 | 0 |
| 1726849800 | 2699.28 | -4.95 | -0.18 | 2699.28 | 2701.18 | 2666.46 | 0 |
| 1726763400 | 2704.23 | 39.88 | 1.50 | 2673.36 | 2706.02 | 2673.36 | 0 |
| 1726677000 | 2664.35 | -10.11 | -0.38 | 2674.76 | 2675.38 | 2664.27 | 0 |
| 1726590600 | 2674.46 | 16.22 | 0.61 | 2660.48 | 2688.96 | 2660.48 | 0 |
| 1726504200 | 2658.2399 | -7.82 | -0.29 | 2665.46 | 2665.46 | 2651.4899 | 0 |
| 1726245000 | 2666.06 | 20.41 | 0.77 | 2645.2199 | 2672.66 | 2645.2199 | 0 |
| 1726158600 | 2645.65 | 12.93 | 0.49 | 2635.43 | 2663.86 | 2635.43 | 0 |
| 1726072200 | 2632.7199 | -2.89 | -0.11 | 2636.32 | 2647.73 | 2620.92 | 0 |
| 1725985800 | 2635.61 | -1.15 | -0.04 | 2635.85 | 2661.11 | 2628.45 | 0 |
| 1725899400 | 2636.76 | 19.8 | 0.76 | 2616.87 | 2641.68 | 2616.87 | 0 |
| 1725640200 | 2616.96 | -22.8 | -0.86 | 2639.08 | 2649.57 | 2611.7 | 0 |
| 1725553800 | 2639.76 | 8.64 | 0.33 | 2630.89 | 2658.23 | 2630.8 | 0 |
| 1725467400 | 2631.12 | -12.54 | -0.47 | 2637.37 | 2637.37 | 2611.94 | 0 |
| 1725381000 | 2643.66 | -10.1 | -0.38 | 2653.76 | 2663.2199 | 2635.1 | 0 |
| 1725294600 | 2653.76 | -3.55 | -0.13 | 2657.31 | 2658.2 | 2631.58 | 0 |
| 1725035400 | 2657.31 | 14.05 | 0.53 | 2643.48 | 2668.38 | 2643.48 | 0 |
| 1724949000 | 2643.26 | 6.67 | 0.25 | 2634.18 | 2650.79 | 2632.32 | 0 |
| 1724862600 | 2636.59 | 2.97 | 0.11 | 2634.25 | 2643.69 | 2634.25 | 0 |
| 1724776200 | 2633.62 | 0.97 | 0.04 | 2633.34 | 2646.84 | 2632.19 | 0 |
| 1724689800 | 2632.65 | 5.18 | 0.20 | 2627.01 | 2637.93 | 2626.64 | 0 |
| 1724430600 | 2627.4699 | 15.59 | 0.60 | 2612.9899 | 2630.78 | 2612.9899 | 0 |
| 1724344200 | 2611.88 | 13.38 | 0.51 | 2598.76 | 2620.61 | 2598.76 | 0 |
| 1724257800 | 2598.5 | 8.47 | 0.33 | 2589.89 | 2602.85 | 2589.15 | 0 |
| 1724171400 | 2590.03 | -5.21 | -0.20 | 2595.9 | 2609.2199 | 2588.59 | 0 |
| 1724085000 | 2595.2399 | 19.33 | 0.75 | 2575.94 | 2603.39 | 2575.94 | 0 |
| 1723825800 | 2575.91 | 11.33 | 0.44 | 2565.87 | 2580.67 | 2565.87 | 0 |
| 1723739400 | 2564.58 | 23.93 | 0.94 | 2541.7 | 2573.46 | 2538.23 | 0 |
| 1723653000 | 2540.65 | 14.77 | 0.58 | 2530.08 | 2545.86 | 2530.08 | 0 |
| 1723566600 | 2525.88 | 14.72 | 0.59 | 2511.94 | 2525.88 | 2503.21 | 0 |
| 1723480200 | 2511.16 | -5.28 | -0.21 | 2517.91 | 2529.4899 | 2505.13 | 0 |
| 1723221000 | 2516.44 | 13.96 | 0.56 | 2502.76 | 2534.57 | 2502.76 | 0 |
| 1723134600 | 2502.48 | -14.13 | -0.56 | 2514.29 | 2514.29 | 2480.92 | 0 |
| 1723048200 | 2516.61 | 40.48 | 1.63 | 2477.2399 | 2525.7399 | 2477.2399 | 0 |
| 1722961800 | 2476.13 | -8.01 | -0.32 | 2486.77 | 2500.31 | 2459.61 | 0 |
| 1722875400 | 2484.14 | -53.33 | -2.10 | 2533.06 | 2533.06 | 2443.39 | 0 |
| 1722616200 | 2537.4699 | -48.75 | -1.88 | 2586.42 | 2586.42 | 2530.4 | 0 |
| 1722529800 | 2586.2199 | -39.76 | -1.51 | 2623.5 | 2623.5 | 2577.85 | 0 |
| 1722443400 | 2625.98 | 21.81 | 0.84 | 2612.45 | 2644.3 | 2612.45 | 0 |
| 1722357000 | 2604.17 | 14.51 | 0.56 | 2589.79 | 2612.64 | 2589.79 | 0 |
| 1722270600 | 2589.66 | -17.31 | -0.66 | 2608.7 | 2615.06 | 2586.34 | 0 |
| 1722011400 | 2606.9699 | 30.82 | 1.20 | 2575.67 | 2613.48 | 2573.18 | 0 |
| 1721925000 | 2576.15 | -23.6 | -0.91 | 2599.16 | 2599.16 | 2538.7399 | 0 |
| 1721838600 | 2599.75 | -17.52 | -0.67 | 2614.77 | 2614.77 | 2580.54 | 0 |
| 1721752200 | 2617.27 | -16.48 | -0.63 | 2633.91 | 2639.81 | 2611.15 | 0 |
| 1721665800 | 2633.75 | -1.88 | -0.07 | 2613.21 | 2645.41 | 2613.21 | 0 |
| 1721406600 | 2635.63 | 0 | 0.00 | 2635.63 | 2635.63 | 2635.63 | 0 |
| 1721320200 | 2635.63 | 14.43 | 0.55 | 2622.84 | 2653.19 | 2622.84 | 0 |
| 1721233800 | 2621.2 | -2.84 | -0.11 | 2623.37 | 2629.81 | 2607.01 | 0 |
| 1721147400 | 2624.04 | -10.63 | -0.40 | 2632.62 | 2632.62 | 2611.46 | 0 |
| 1721061000 | 2634.67 | -20.91 | -0.79 | 2653.29 | 2655.59 | 2627.86 | 0 |
| 1720801800 | 2655.58 | 23.25 | 0.88 | 2632.82 | 2659.33 | 2632.82 | 0 |
| 1720715400 | 2632.33 | 30.38 | 1.17 | 2604.67 | 2635.11 | 2601.98 | 0 |
| 1720629000 | 2601.95 | 22.43 | 0.87 | 2580.23 | 2603.7 | 2576.17 | 0 |
| 1720542600 | 2579.52 | -38.34 | -1.46 | 2618.9 | 2618.9 | 2570.17 | 0 |
| 1720456200 | 2617.86 | -21.37 | -0.81 | 2637.79 | 2663.77 | 2617.86 | 0 |
| 1720197000 | 2639.23 | 3.32 | 0.13 | 2637.04 | 2656.18 | 2627.77 | 0 |
| 1720110600 | 2635.91 | 26.92 | 1.03 | 2611.86 | 2638.81 | 2611.86 | 0 |
| 1720024200 | 2608.9899 | 39.46 | 1.54 | 2570.45 | 2619.84 | 2570.45 | 0 |
| 1719937800 | 2569.53 | -2.73 | -0.11 | 2571.58 | 2572.66 | 2546.64 | 0 |
| 1719851400 | 2572.26 | 34.44 | 1.36 | 2543.81 | 2621.58 | 2543.81 | 0 |
| 1719592200 | 2537.82 | -26.25 | -1.02 | 2566.35 | 2569.76 | 2530.59 | 0 |
| 1719505800 | 2564.07 | -21.19 | -0.82 | 2584.7399 | 2587.32 | 2561.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
