Euronext ESG Eurozone Biodiversity Leaders PAB GR (EBLPG)
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 | 28.93 | 0.78270209433 | 3696.17 | 3725.1 | 3651.43 | 0 | 0 | IX |
| 4 | 83.69 | 2.29828555422 | 3641.41 | 3819.13 | 3631.74 | 0 | 0 | IX |
| 12 | 59.59 | 1.62569465095 | 3665.51 | 3819.13 | 3580.59 | 0 | 0 | IX |
| 26 | 162.19 | 4.55217785462 | 3562.91 | 3819.13 | 3379.08 | 0 | 0 | IX |
| 52 | 417.99 | 12.6391320519 | 3307.11 | 3819.13 | 3211.72 | 0 | 0 | IX |
| 156 | 994.99 | 36.4450516646 | 2730.11 | 3819.13 | 2466.34 | 0 | 0 | IX |
| 260 | 994.99 | 36.4450516646 | 2730.11 | 3819.13 | 2466.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3694.95 | 3.8 | 0.10 | 3692.3 | 3701.05 | 3692.3 | 0 |
| 1734975000 | 3691.15 | -4.66 | -0.13 | 3695.48 | 3699.98 | 3675.68 | 0 |
| 1734715800 | 3695.81 | -1.13 | -0.03 | 3696.17 | 3704.69 | 3651.43 | 0 |
| 1734629400 | 3696.94 | -49.93 | -1.33 | 3730.56 | 3730.56 | 3687.77 | 0 |
| 1734543000 | 3746.87 | 2.22 | 0.06 | 3744.52 | 3762.91 | 3743.66 | 0 |
| 1734456600 | 3744.65 | -17.42 | -0.46 | 3761.36 | 3761.36 | 3736.9 | 0 |
| 1734370200 | 3762.07 | -17.76 | -0.47 | 3778.62 | 3778.62 | 3754.76 | 0 |
| 1734111000 | 3779.83 | -4.1 | -0.11 | 3783.49 | 3803.7 | 3770.8 | 0 |
| 1734024600 | 3783.93 | 4.18 | 0.11 | 3780.42 | 3789.88 | 3775.31 | 0 |
| 1733938200 | 3779.75 | 16.18 | 0.43 | 3761.05 | 3779.82 | 3752.42 | 0 |
| 1733851800 | 3763.57 | -25.67 | -0.68 | 3788.61 | 3788.61 | 3763.55 | 0 |
| 1733765400 | 3789.24 | -13.44 | -0.35 | 3802.89 | 3819.13 | 3781.67 | 0 |
| 1733506200 | 3802.68 | 24.82 | 0.66 | 3776.12 | 3810.48 | 3771.23 | 0 |
| 1733419800 | 3777.86 | 24.88 | 0.66 | 3753.27 | 3780.38 | 3753.27 | 0 |
| 1733333400 | 3752.98 | 37 | 1.00 | 3718.93 | 3761.53 | 3718.93 | 0 |
| 1733247000 | 3715.98 | 13.5 | 0.36 | 3703.68 | 3727.98 | 3698.49 | 0 |
| 1733160600 | 3702.48 | 35.48 | 0.97 | 3663.6 | 3703.81 | 3644.98 | 0 |
| 1732901400 | 3667 | 24.54 | 0.67 | 3641.41 | 3669.97 | 3631.74 | 0 |
| 1732815000 | 3642.46 | 9.91 | 0.27 | 3633.14 | 3660.79 | 3633.14 | 0 |
| 1732728600 | 3632.55 | -13.9 | -0.38 | 3646.23 | 3646.23 | 3608.22 | 0 |
| 1732642200 | 3646.45 | -25.11 | -0.68 | 3665.92 | 3667.47 | 3641.57 | 0 |
| 1732555800 | 3671.56 | -0.35 | -0.01 | 3675.83 | 3701.25 | 3661.34 | 0 |
| 1732296600 | 3671.91 | 37.46 | 1.03 | 3635.64 | 3680.5 | 3620.59 | 0 |
| 1732210200 | 3634.45 | 14.49 | 0.40 | 3620.29 | 3637.88 | 3594.42 | 0 |
| 1732123800 | 3619.96 | -14.34 | -0.39 | 3635.96 | 3658.57 | 3611.38 | 0 |
| 1732037400 | 3634.3 | -8.04 | -0.22 | 3641.49 | 3653.33 | 3580.59 | 0 |
| 1731951000 | 3642.34 | 0.21 | 0.01 | 3648.12 | 3648.96 | 3621.06 | 0 |
| 1731691800 | 3642.13 | -26 | -0.71 | 3664.47 | 3668.5 | 3634.72 | 0 |
| 1731605400 | 3668.13 | 36.4 | 1.00 | 3626.76 | 3668.13 | 3620.59 | 0 |
| 1731519000 | 3631.73 | 0 | 0.00 | 3631.73 | 3631.73 | 3631.73 | 0 |
| 1731432600 | 3631.73 | -81.87 | -2.20 | 3708.35 | 3708.35 | 3630.66 | 0 |
| 1731346200 | 3713.6 | 35.41 | 0.96 | 3686.09 | 3730.79 | 3686.09 | 0 |
| 1731087000 | 3678.19 | -6.64 | -0.18 | 3688.97 | 3696.7 | 3661.81 | 0 |
| 1731000600 | 3684.83 | 43.1 | 1.18 | 3641.74 | 3697.9 | 3641.74 | 0 |
| 1730914200 | 3641.73 | -40.68 | -1.10 | 3690.31 | 3737.13 | 3634.89 | 0 |
| 1730827800 | 3682.41 | 0.51 | 0.01 | 3679.95 | 3691.1 | 3668.54 | 0 |
| 1730741400 | 3681.9 | -15.73 | -0.43 | 3697.18 | 3715.29 | 3681.01 | 0 |
| 1730482200 | 3697.63 | 33.05 | 0.90 | 3664.43 | 3707.56 | 3663.85 | 0 |
| 1730395800 | 3664.58 | -36.83 | -1.00 | 3700.01 | 3700.01 | 3644.74 | 0 |
| 1730309400 | 3701.41 | -41.4 | -1.11 | 3742.75 | 3742.75 | 3685.21 | 0 |
| 1730223000 | 3742.81 | -16.81 | -0.45 | 3761.21 | 3779.67 | 3741.66 | 0 |
| 1730136600 | 3759.62 | 25.75 | 0.69 | 3737.35 | 3767.7 | 3737.35 | 0 |
| 1729873800 | 3733.87 | 4.45 | 0.12 | 3730.27 | 3743.06 | 3720.89 | 0 |
| 1729787400 | 3729.42 | 8.52 | 0.23 | 3728.27 | 3752.46 | 3728.27 | 0 |
| 1729701000 | 3720.9 | -10.07 | -0.27 | 3728.26 | 3735.87 | 3701.68 | 0 |
| 1729614600 | 3730.97 | -1.46 | -0.04 | 3731.51 | 3753.13 | 3710.84 | 0 |
| 1729528200 | 3732.43 | -37.35 | -0.99 | 3769.34 | 3773.26 | 3731.22 | 0 |
| 1729269000 | 3769.78 | 8.04 | 0.21 | 3761.23 | 3771.07 | 3748.18 | 0 |
| 1729182600 | 3761.74 | 30.23 | 0.81 | 3732.8 | 3778.85 | 3732.8 | 0 |
| 1729096200 | 3731.51 | -9.82 | -0.26 | 3738.19 | 3739.22 | 3720.55 | 0 |
| 1729009800 | 3741.33 | -10.51 | -0.28 | 3756.28 | 3773.34 | 3738.22 | 0 |
| 1728923400 | 3751.84 | 26.9 | 0.72 | 3726.82 | 3751.84 | 3721.68 | 0 |
| 1728664200 | 3724.94 | 15.94 | 0.43 | 3690.24 | 3725.45 | 3682.41 | 0 |
| 1728577800 | 3709 | 0 | 0.00 | 3709 | 3709 | 3709 | 0 |
| 1728491400 | 3709 | 19.43 | 0.53 | 3689.73 | 3712.17 | 3685.31 | 0 |
| 1728405000 | 3689.57 | 6.42 | 0.17 | 3679.05 | 3692.71 | 3656.5 | 0 |
| 1728318600 | 3683.15 | 3.97 | 0.11 | 3679.97 | 3695.98 | 3664.9 | 0 |
| 1728059400 | 3679.18 | 12.46 | 0.34 | 3665.51 | 3693.46 | 3656.37 | 0 |
| 1727973000 | 3666.72 | -44.3 | -1.19 | 3710.45 | 3710.45 | 3658.51 | 0 |
| 1727886600 | 3711.02 | -2.54 | -0.07 | 3714.04 | 3721.84 | 3687.35 | 0 |
| 1727800200 | 3713.56 | -29.21 | -0.78 | 3744.59 | 3761.56 | 3701.75 | 0 |
| 1727713800 | 3742.77 | -40.09 | -1.06 | 3781.85 | 3784.01 | 3742.57 | 0 |
| 1727454600 | 3782.86 | 18.82 | 0.50 | 3763.01 | 3785.76 | 3753.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
