Euronext ESG Eurozone Biodiversity Leaders PAB NR (EBLPN)
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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 3222.01 | 29.6 | 0.93 | 3193.19 | 3222.89 | 3191.61 | 0 |
| 1720542600 | 3192.41 | -36.6 | -1.13 | 3228.65 | 3228.65 | 3185.84 | 0 |
| 1720456200 | 3229.01 | -11.1 | -0.34 | 3239.43 | 3267.31 | 3229.01 | 0 |
| 1720197000 | 3240.11 | -0.54 | -0.02 | 3240.85 | 3259.32 | 3226.61 | 0 |
| 1720110600 | 3240.65 | 17.52 | 0.54 | 3223.79 | 3244.39 | 3223.79 | 0 |
| 1720024200 | 3223.13 | 33.82 | 1.06 | 3190.66 | 3229.14 | 3190.66 | 0 |
| 1719937800 | 3189.31 | -14.94 | -0.47 | 3204.03 | 3204.03 | 3166.41 | 0 |
| 1719851400 | 3204.25 | 11.65 | 0.36 | 3193.93 | 3240.82 | 3193.93 | 0 |
| 1719592200 | 3192.6 | -14.74 | -0.46 | 3209.65 | 3216.15 | 3185.83 | 0 |
| 1719505800 | 3207.34 | -18.48 | -0.57 | 3224.89 | 3234.1 | 3201.95 | 0 |
| 1719419400 | 3225.82 | -8.42 | -0.26 | 3236.38 | 3261.25 | 3208.5 | 0 |
| 1719333000 | 3234.2399 | 3.82 | 0.12 | 3229.89 | 3237.3 | 3219.68 | 0 |
| 1719246600 | 3230.42 | 26.92 | 0.84 | 3204.26 | 3236.13 | 3204.26 | 0 |
| 1718987400 | 3203.5 | -18.13 | -0.56 | 3220.96 | 3220.96 | 3193.46 | 0 |
| 1718901000 | 3221.63 | 40.02 | 1.26 | 3182.29 | 3221.63 | 3182.29 | 0 |
| 1718814600 | 3181.61 | -14.78 | -0.46 | 3196.7399 | 3196.7399 | 3178.88 | 0 |
| 1718728200 | 3196.39 | 15.48 | 0.49 | 3181.4 | 3202.04 | 3181.4 | 0 |
| 1718641800 | 3180.91 | 14.08 | 0.44 | 3167.75 | 3197.13 | 3159.32 | 0 |
| 1718382600 | 3166.83 | -56.45 | -1.75 | 3225.18 | 3225.18 | 3155.2399 | 0 |
| 1718296200 | 3223.28 | -52.6 | -1.61 | 3275.42 | 3275.42 | 3218.87 | 0 |
| 1718209800 | 3275.88 | 46.26 | 1.43 | 3230.76 | 3279.68 | 3230.76 | 0 |
| 1718123400 | 3229.62 | -59.66 | -1.81 | 3266.44 | 3272.2399 | 3215.2199 | 0 |
| 1718037000 | 3289.28 | 0 | 0.00 | 3289.28 | 3289.28 | 3289.28 | 0 |
| 1717777800 | 3289.28 | -13.18 | -0.40 | 3302.7199 | 3308.18 | 3269.71 | 0 |
| 1717691400 | 3302.46 | 26.91 | 0.82 | 3276.63 | 3318.63 | 3276.63 | 0 |
| 1717605000 | 3275.55 | 34.51 | 1.06 | 3242.26 | 3285.2399 | 3242.26 | 0 |
| 1717518600 | 3241.04 | -10.29 | -0.32 | 3249.4699 | 3260.42 | 3228.98 | 0 |
| 1717432200 | 3251.33 | 14.95 | 0.46 | 3241.1 | 3272.14 | 3241.1 | 0 |
| 1717173000 | 3236.38 | 0.99 | 0.03 | 3237.21 | 3242.73 | 3224.39 | 0 |
| 1717086600 | 3235.39 | 4.09 | 0.13 | 3231.03 | 3239.5 | 3219.98 | 0 |
| 1717000200 | 3231.3 | -43.45 | -1.33 | 3275.03 | 3275.03 | 3227.27 | 0 |
| 1716913800 | 3274.75 | -28.12 | -0.85 | 3302.9699 | 3311.52 | 3270.25 | 0 |
| 1716827400 | 3302.87 | 14.47 | 0.44 | 3289.48 | 3302.87 | 3285.27 | 0 |
| 1716568200 | 3288.4 | -7.87 | -0.24 | 3295.4899 | 3295.4899 | 3268.7 | 0 |
| 1716481800 | 3296.27 | -4.57 | -0.14 | 3301.01 | 3310.23 | 3286.78 | 0 |
| 1716395400 | 3300.84 | -8.58 | -0.26 | 3308.73 | 3308.73 | 3292.09 | 0 |
| 1716309000 | 3309.42 | -10.06 | -0.30 | 3323.1 | 3323.1 | 3296.48 | 0 |
| 1716222600 | 3319.48 | 6.7 | 0.20 | 3318.07 | 3329.04 | 3315.21 | 0 |
| 1715963400 | 3312.78 | 1.37 | 0.04 | 3310.61 | 3315.55 | 3297.7199 | 0 |
| 1715877000 | 3311.41 | -0.52 | -0.02 | 3318.82 | 3320.83 | 3309.44 | 0 |
| 1715790600 | 3311.93 | 30.77 | 0.94 | 3293.1 | 3313.7 | 3291.15 | 0 |
| 1715704200 | 3281.16 | 0 | 0.00 | 3281.16 | 3281.16 | 3281.16 | 0 |
| 1715617800 | 3281.16 | 3.19 | 0.10 | 3279.18 | 3286.71 | 3274.94 | 0 |
| 1715358600 | 3277.9699 | 8.48 | 0.26 | 3271.59 | 3288.37 | 3271.59 | 0 |
| 1715272200 | 3269.4899 | 16.97 | 0.52 | 3254.69 | 3271.89 | 3245.82 | 0 |
| 1715185800 | 3252.52 | 9.7 | 0.30 | 3244.11 | 3258.35 | 3242.26 | 0 |
| 1715099400 | 3242.82 | 33.41 | 1.04 | 3210.88 | 3243.08 | 3210.68 | 0 |
| 1715013000 | 3209.41 | 12.89 | 0.40 | 3205.36 | 3218.67 | 3194.85 | 0 |
| 1714753800 | 3196.52 | 16.81 | 0.53 | 3180.27 | 3214.33 | 3180.27 | 0 |
| 1714667400 | 3179.71 | 6.84 | 0.22 | 3174.59 | 3190.65 | 3173.96 | 0 |
| 1714494600 | 3172.87 | -17.72 | -0.56 | 3192.08 | 3197.2399 | 3168.94 | 0 |
| 1714408200 | 3190.59 | -9.17 | -0.29 | 3204.27 | 3217.08 | 3190.59 | 0 |
| 1714149000 | 3199.76 | 33.62 | 1.06 | 3173.06 | 3208.62 | 3173.06 | 0 |
| 1714062600 | 3166.14 | -43.11 | -1.34 | 3208.93 | 3210.26 | 3144.69 | 0 |
| 1713976200 | 3209.25 | -15.07 | -0.47 | 3227.4699 | 3228.9899 | 3204.96 | 0 |
| 1713889800 | 3224.32 | 51.84 | 1.63 | 3174.9699 | 3226.19 | 3174.9699 | 0 |
| 1713803400 | 3172.48 | 15.56 | 0.49 | 3162.6 | 3181.61 | 3159.31 | 0 |
| 1713544200 | 3156.92 | -0.29 | -0.01 | 3146.64 | 3162.42 | 3129.65 | 0 |
| 1713457800 | 3157.21 | 21.08 | 0.67 | 3137.53 | 3161.68 | 3136.8 | 0 |
| 1713371400 | 3136.13 | 9.43 | 0.30 | 3126.31 | 3162.51 | 3126.31 | 0 |
| 1713285000 | 3126.7 | -38.59 | -1.22 | 3159.48 | 3159.48 | 3118.59 | 0 |
| 1713198600 | 3165.29 | 6.67 | 0.21 | 3158.85 | 3196.2399 | 3158.85 | 0 |
| 1712939400 | 3158.62 | -8.8 | -0.28 | 3173.43 | 3203.4 | 3146.98 | 0 |
| 1712853000 | 3167.42 | -9.69 | -0.30 | 3178.56 | 3186.4 | 3150.4699 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
