Euronext Biodiversite Climat Conviction PAB Decrement 35 (BIOC3)
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 | 78.9 | 2.87641268684 | 2743 | 2828.52 | 2742.98 | 0 | 0 | IX |
| 4 | 141.39 | 5.27474249303 | 2680.51 | 2828.52 | 2648.94 | 0 | 0 | IX |
| 12 | 254.87 | 9.92859452363 | 2567.03 | 2828.52 | 2529.31 | 0 | 0 | IX |
| 26 | 231.59 | 8.94062872784 | 2590.31 | 2828.52 | 2510.31 | 0 | 0 | IX |
| 52 | 170.06 | 6.412905756 | 2651.84 | 2828.52 | 2390.98 | 0 | 0 | IX |
| 156 | 170.06 | 6.412905756 | 2651.84 | 2828.52 | 2390.98 | 0 | 0 | IX |
| 260 | 170.06 | 6.412905756 | 2651.84 | 2828.52 | 2390.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2821.9 | 2.81 | 0.10 | 2818.44 | 2825.85 | 2813.42 | 0 |
| 1739554200 | 2819.09 | 1.23 | 0.04 | 2821.46 | 2828.52 | 2815.14 | 0 |
| 1739467800 | 2817.86 | 38.25 | 1.38 | 2779.78 | 2824.35 | 2779.78 | 0 |
| 1739381400 | 2779.61 | 3.2 | 0.12 | 2777.32 | 2790.15 | 2758.93 | 0 |
| 1739295000 | 2776.41 | 15.51 | 0.56 | 2760.3 | 2779.65 | 2759.01 | 0 |
| 1739208600 | 2760.9 | 18.44 | 0.67 | 2743 | 2764.98 | 2742.98 | 0 |
| 1738949400 | 2742.46 | -12.74 | -0.46 | 2754.78 | 2768.18 | 2738.7199 | 0 |
| 1738863000 | 2755.2 | 42.14 | 1.55 | 2714.56 | 2758.7 | 2714.56 | 0 |
| 1738776600 | 2713.06 | -1.41 | -0.05 | 2713.94 | 2716.81 | 2701.07 | 0 |
| 1738690200 | 2714.4699 | 16.17 | 0.60 | 2699.8 | 2717.68 | 2683.36 | 0 |
| 1738603800 | 2698.3 | -37 | -1.35 | 2711.96 | 2711.96 | 2679.54 | 0 |
| 1738344600 | 2735.3 | 2.92 | 0.11 | 2734.33 | 2752.75 | 2731.92 | 0 |
| 1738258200 | 2732.38 | 32.07 | 1.19 | 2700.83 | 2733.52 | 2700.83 | 0 |
| 1738171800 | 2700.31 | 31.27 | 1.17 | 2668.77 | 2705.9 | 2663.2399 | 0 |
| 1738085400 | 2669.04 | -6.99 | -0.26 | 2675.69 | 2688.2199 | 2661.77 | 0 |
| 1737999000 | 2676.03 | -42.51 | -1.56 | 2717.73 | 2720.42 | 2648.94 | 0 |
| 1737739800 | 2718.54 | -9.27 | -0.34 | 2730.73 | 2745.7399 | 2713.56 | 0 |
| 1737653400 | 2727.81 | 6.1 | 0.22 | 2721.58 | 2728.4 | 2708.64 | 0 |
| 1737567000 | 2721.71 | 26.18 | 0.97 | 2696.2 | 2734.7 | 2696.2 | 0 |
| 1737480600 | 2695.53 | 6.54 | 0.24 | 2689.04 | 2696.51 | 2685.4699 | 0 |
| 1737394200 | 2688.9899 | 7.38 | 0.28 | 2680.51 | 2698.57 | 2677.61 | 0 |
| 1737135000 | 2681.61 | 18.39 | 0.69 | 2664.76 | 2687.48 | 2664.76 | 0 |
| 1737048600 | 2663.2199 | 43.44 | 1.66 | 2619.7399 | 2663.87 | 2619.7399 | 0 |
| 1736962200 | 2619.78 | 21.75 | 0.84 | 2597.93 | 2631.65 | 2595.6 | 0 |
| 1736875800 | 2598.03 | -39.52 | -1.50 | 2638.15 | 2669.3 | 2594.3 | 0 |
| 1736789400 | 2637.55 | -17.86 | -0.67 | 2646.6 | 2646.73 | 2619.58 | 0 |
| 1736530200 | 2655.41 | -20.25 | -0.76 | 2674.71 | 2682.16 | 2649.87 | 0 |
| 1736443800 | 2675.66 | 18.87 | 0.71 | 2655.26 | 2676.55 | 2638.65 | 0 |
| 1736357400 | 2656.79 | -9.87 | -0.37 | 2666.76 | 2677.27 | 2639.9 | 0 |
| 1736271000 | 2666.66 | 10.79 | 0.41 | 2655.83 | 2680.34 | 2647.7199 | 0 |
| 1736184600 | 2655.87 | 65.31 | 2.52 | 2591.78 | 2657.32 | 2591.78 | 0 |
| 1735925400 | 2590.56 | -25.73 | -0.98 | 2615.19 | 2617.7399 | 2586.28 | 0 |
| 1735839000 | 2616.29 | 10.31 | 0.40 | 2606.58 | 2616.29 | 2576.61 | 0 |
| 1735666200 | 2605.98 | 12.84 | 0.50 | 2592.83 | 2608.4699 | 2587.9699 | 0 |
| 1735579800 | 2593.14 | -15.65 | -0.60 | 2606.9 | 2612.09 | 2588.75 | 0 |
| 1735320600 | 2608.79 | 15.24 | 0.59 | 2593.35 | 2608.79 | 2586.19 | 0 |
| 1735061400 | 2593.55 | 4.74 | 0.18 | 2588.94 | 2599.2 | 2588.94 | 0 |
| 1734975000 | 2588.81 | -4.85 | -0.19 | 2592.95 | 2594.52 | 2577.01 | 0 |
| 1734715800 | 2593.66 | -8.57 | -0.33 | 2596.9699 | 2599.94 | 2562.13 | 0 |
| 1734629400 | 2602.23 | -42.25 | -1.60 | 2634.93 | 2634.93 | 2594.67 | 0 |
| 1734543000 | 2644.48 | 10.81 | 0.41 | 2633.46 | 2652 | 2629.13 | 0 |
| 1734456600 | 2633.67 | -8.03 | -0.30 | 2639.79 | 2653.98 | 2628.58 | 0 |
| 1734370200 | 2641.7 | -6.83 | -0.26 | 2647.63 | 2647.63 | 2632.48 | 0 |
| 1734111000 | 2648.53 | -0.04 | -0.00 | 2648.32 | 2663.42 | 2642.46 | 0 |
| 1734024600 | 2648.57 | -7.98 | -0.30 | 2655.96 | 2661.2399 | 2643.48 | 0 |
| 1733938200 | 2656.55 | -3.86 | -0.15 | 2659.77 | 2661.93 | 2643.05 | 0 |
| 1733851800 | 2660.41 | -22.33 | -0.83 | 2682.45 | 2682.45 | 2659.04 | 0 |
| 1733765400 | 2682.7399 | 3.24 | 0.12 | 2679.42 | 2694.78 | 2677.67 | 0 |
| 1733506200 | 2679.5 | 13.55 | 0.51 | 2664.85 | 2683.19 | 2661.01 | 0 |
| 1733419800 | 2665.95 | 22.81 | 0.86 | 2642.91 | 2667.01 | 2640.55 | 0 |
| 1733333400 | 2643.14 | 21.38 | 0.82 | 2622.35 | 2652.08 | 2622.35 | 0 |
| 1733247000 | 2621.76 | 18.14 | 0.70 | 2605.9 | 2632.59 | 2605.9 | 0 |
| 1733160600 | 2603.62 | 20.82 | 0.81 | 2581.45 | 2605.12 | 2559.54 | 0 |
| 1732901400 | 2582.8 | 21.73 | 0.85 | 2559.64 | 2586.16 | 2551.36 | 0 |
| 1732815000 | 2561.07 | 17.5 | 0.69 | 2543.62 | 2572.45 | 2543.62 | 0 |
| 1732728600 | 2543.57 | -22.45 | -0.87 | 2565.1 | 2565.1 | 2529.31 | 0 |
| 1732642200 | 2566.02 | -15.15 | -0.59 | 2580.33 | 2582.34 | 2557.29 | 0 |
| 1732555800 | 2581.17 | 15.98 | 0.62 | 2567.03 | 2590.7199 | 2567.03 | 0 |
| 1732296600 | 2565.19 | 15.62 | 0.61 | 2555.2199 | 2569.64 | 2532.82 | 0 |
| 1732210200 | 2549.57 | 12.62 | 0.50 | 2537.4699 | 2550.14 | 2517.62 | 0 |
| 1732123800 | 2536.95 | -7.78 | -0.31 | 2549.29 | 2566.06 | 2531.2199 | 0 |
| 1732037400 | 2544.73 | -25.38 | -0.99 | 2570.03 | 2573.38 | 2510.31 | 0 |
| 1731951000 | 2570.11 | -1.14 | -0.04 | 2571.3 | 2574.82 | 2552.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
