Neoen SA (NEOEN)
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 | 0.03 | 0.0752823086575 | 39.85 | 39.9 | 39.85 | 3232738 | 39.85 | DE |
| 4 | 0.17 | 0.428103752203 | 39.71 | 39.9 | 39.71 | 898843 | 39.84205045 | DE |
| 12 | 0.41 | 1.03876361794 | 39.47 | 39.9 | 39.36 | 2298807 | 39.80296601 | DE |
| 26 | 1.38 | 3.58441558442 | 38.5 | 39.9 | 38.38 | 1114693 | 39.74882902 | DE |
| 52 | 15.68 | 64.7933884298 | 24.2 | 39.9 | 22.32 | 715424 | 38.30374421 | DE |
| 156 | 11.46 | 40.3237156932 | 28.42 | 45.22 | 22.32 | 339497 | 36.52507803 | DE |
| 260 | 4.88 | 13.9428571429 | 35 | 70.4 | 22.32 | 273654 | 37.43983913 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 39.85 | 0 | 0.00 | 39.85 | 39.86 | 39.85 | 644565 |
| 1739899800 | 39.85 | 0 | 0.00 | 39.85 | 39.86 | 39.85 | 8568911 |
| 1739813400 | 39.85 | 0 | 0.00 | 39.85 | 39.86 | 39.85 | 582407 |
| 1739554200 | 39.85 | 0 | 0.00 | 39.85 | 39.86 | 39.85 | 732166 |
| 1739467800 | 39.85 | 0.02 | 0.05 | 39.85 | 39.87 | 39.85 | 5635640 |
| 1739381400 | 39.83 | 0.04 | 0.10 | 39.75 | 39.84 | 39.74 | 256008 |
| 1739295000 | 39.79 | -0.03 | -0.08 | 39.79 | 39.82 | 39.79 | 77777 |
| 1739208600 | 39.82 | 0.08 | 0.20 | 39.75 | 39.82 | 39.75 | 121107 |
| 1738949400 | 39.74 | 0 | 0.00 | 39.75 | 39.78 | 39.74 | 109738 |
| 1738863000 | 39.74 | -0.08 | -0.20 | 39.8 | 39.81 | 39.74 | 93510 |
| 1738776600 | 39.82 | 0 | 0.00 | 39.75 | 39.82 | 39.75 | 101561 |
| 1738690200 | 39.82 | 0.08 | 0.20 | 39.75 | 39.82 | 39.75 | 140199 |
| 1738603800 | 39.74 | -0.04 | -0.10 | 39.74 | 39.78 | 39.74 | 119231 |
| 1738344600 | 39.78 | 0.04 | 0.10 | 39.78 | 39.79 | 39.76 | 86887 |
| 1738258200 | 39.74 | -0.04 | -0.10 | 39.74 | 39.79 | 39.74 | 43430 |
| 1738171800 | 39.78 | 0.03 | 0.08 | 39.75 | 39.78 | 39.75 | 103312 |
| 1738085400 | 39.75 | 0.03 | 0.08 | 39.72 | 39.78 | 39.72 | 177428 |
| 1737999000 | 39.72 | 0.01 | 0.03 | 39.71 | 39.74 | 39.71 | 131949 |
| 1737739800 | 39.71 | -0.01 | -0.03 | 39.75 | 39.75 | 39.71 | 114004 |
| 1737653400 | 39.72 | 0 | 0.00 | 39.71 | 39.74 | 39.71 | 137035 |
| 1737567000 | 39.72 | 0 | 0.00 | 39.72 | 39.72 | 39.72 | 0 |
| 1737480600 | 39.72 | -0.01 | -0.03 | 39.72 | 39.75 | 39.72 | 85183 |
| 1737394200 | 39.73 | 0.02 | 0.05 | 39.71 | 39.76 | 39.71 | 176775 |
| 1737135000 | 39.71 | -0.04 | -0.10 | 39.75 | 39.77 | 39.71 | 556538 |
| 1737048600 | 39.75 | 0.02 | 0.05 | 39.73 | 39.75 | 39.71 | 122851 |
| 1736962200 | 39.73 | -0.01 | -0.03 | 39.74 | 39.77 | 39.72 | 367497 |
| 1736875800 | 39.74 | 0.01 | 0.03 | 39.74 | 39.75 | 39.73 | 255639 |
| 1736789400 | 39.73 | 0.02 | 0.05 | 39.71 | 39.74 | 39.71 | 152714 |
| 1736530200 | 39.71 | -0.01 | -0.03 | 39.71 | 39.73 | 39.71 | 164457 |
| 1736443800 | 39.72 | 0 | 0.00 | 39.71 | 39.73 | 39.71 | 145181 |
| 1736357400 | 39.72 | 0.01 | 0.03 | 39.71 | 39.75 | 39.7 | 192141 |
| 1736271000 | 39.71 | -0.04 | -0.10 | 39.72 | 39.76 | 39.7 | 262163 |
| 1736184600 | 39.75 | 0.01 | 0.03 | 39.7 | 39.78 | 39.66 | 313184 |
| 1735925400 | 39.74 | -0.06 | -0.15 | 39.85 | 39.85 | 39.73 | 21763124 |
| 1735839000 | 39.8 | 0.08 | 0.20 | 39.72 | 39.84 | 39.72 | 419232 |
| 1735666200 | 39.72 | -0.06 | -0.15 | 39.74 | 39.76 | 39.72 | 125593 |
| 1735579800 | 39.78 | -0.05 | -0.13 | 39.8 | 39.8 | 39.71 | 207911 |
| 1735320600 | 39.83 | 0.29 | 0.73 | 39.58 | 39.85 | 39.56 | 81418539 |
| 1735061400 | 39.54 | 0.01 | 0.03 | 39.53 | 39.54 | 39.52 | 59399 |
| 1734975000 | 39.53 | -0.03 | -0.08 | 39.48 | 39.56 | 39.48 | 137161 |
| 1734715800 | 39.56 | 0.04 | 0.10 | 39.51 | 39.59 | 39.51 | 536942 |
| 1734629400 | 39.52 | -0.07 | -0.18 | 39.5 | 39.64 | 39.5 | 124493 |
| 1734543000 | 39.59 | 0.06 | 0.15 | 39.53 | 39.6 | 39.52 | 97001 |
| 1734456600 | 39.53 | 0.01 | 0.03 | 39.53 | 39.67 | 39.5 | 201611 |
| 1734370200 | 39.52 | 0.07 | 0.18 | 39.46 | 39.52 | 39.46 | 127545 |
| 1734111000 | 39.45 | -0.01 | -0.03 | 39.49 | 39.5 | 39.45 | 96980 |
| 1734024600 | 39.46 | -0.05 | -0.13 | 39.47 | 39.5 | 39.46 | 84583 |
| 1733938200 | 39.51 | 0.07 | 0.18 | 39.48 | 39.51 | 39.44 | 164373 |
| 1733851800 | 39.44 | 0.01 | 0.03 | 39.44 | 39.47 | 39.43 | 143278 |
| 1733765400 | 39.43 | 0 | 0.00 | 39.44 | 39.48 | 39.4 | 250609 |
| 1733506200 | 39.43 | -0.04 | -0.10 | 39.48 | 39.5 | 39.43 | 208182 |
| 1733419800 | 39.47 | 0.07 | 0.18 | 39.4 | 39.48 | 39.4 | 247427 |
| 1733333400 | 39.4 | -0.07 | -0.18 | 39.46 | 39.49 | 39.38 | 384870 |
| 1733247000 | 39.47 | 0.11 | 0.28 | 39.44 | 39.5 | 39.42 | 195601 |
| 1733160600 | 39.36 | -0.18 | -0.46 | 39.54 | 39.55 | 39.36 | 392502 |
| 1732901400 | 39.54 | 0.04 | 0.10 | 39.5 | 39.54 | 39.47 | 383201 |
| 1732815000 | 39.5 | 0.01 | 0.03 | 39.47 | 39.52 | 39.47 | 191862 |
| 1732728600 | 39.49 | 0 | 0.00 | 39.49 | 39.49 | 39.49 | 0 |
| 1732642200 | 39.49 | -0.01 | -0.03 | 39.48 | 39.52 | 39.44 | 168442 |
| 1732555800 | 39.5 | 0.05 | 0.13 | 39.47 | 39.52 | 39.44 | 230341 |
| 1732296600 | 39.45 | -0.01 | -0.03 | 39.44 | 39.48 | 39.43 | 299279 |
| 1732210200 | 39.46 | 0.02 | 0.05 | 39.45 | 39.47 | 39.41 | 193300 |
| 1732123800 | 39.44 | 0.04 | 0.10 | 39.45 | 39.48 | 39.42 | 239388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
