Euronext ESG Biodiversity Scre (EBSNW)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.61 | 0.183999980657 | 4135.87 | 4159.01 | 4109.21 | 0 | 0 | IX |
| 4 | 139.49 | 3.4837749345 | 4003.99 | 4159.01 | 3948.95 | 0 | 0 | IX |
| 12 | 200.54 | 5.08605253948 | 3942.94 | 4159.01 | 3860.67 | 0 | 0 | IX |
| 26 | 443.97 | 12.0007784815 | 3699.51 | 4159.01 | 3498.05 | 0 | 0 | IX |
| 52 | 639.22 | 18.241226393 | 3504.26 | 4159.01 | 3498.05 | 0 | 0 | IX |
| 156 | 523.71 | 14.4680463123 | 3619.77 | 4159.01 | 2453.6 | 0 | 0 | IX |
| 260 | 605.25 | 17.1060106324 | 3538.23 | 4159.01 | 2453.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 4132.15 | -12.09 | -0.29 | 4126.52 | 4159.01 | 4126.45 | 0 |
| 1734024600 | 4144.24 | -2.59 | -0.06 | 4145.97 | 4147.22 | 4134.57 | 0 |
| 1733938200 | 4146.83 | 25.41 | 0.62 | 4110.4399 | 4149.13 | 4109.21 | 0 |
| 1733851800 | 4121.42 | -18.48 | -0.45 | 4131.2 | 4131.2 | 4117.33 | 0 |
| 1733765400 | 4139.9 | -10.97 | -0.26 | 4152.01 | 4155.08 | 4135.52 | 0 |
| 1733506200 | 4150.87 | 5.88 | 0.14 | 4135.87 | 4154.24 | 4134.49 | 0 |
| 1733419800 | 4144.99 | 11.86 | 0.29 | 4141.29 | 4146.53 | 4135.68 | 0 |
| 1733333400 | 4133.13 | 34.32 | 0.84 | 4104.7299 | 4137.43 | 4104.58 | 0 |
| 1733247000 | 4098.81 | 2.04 | 0.05 | 4099.2 | 4105.63 | 4095.7 | 0 |
| 1733160600 | 4096.77 | 13.16 | 0.32 | 4078.49 | 4099.81 | 4076.22 | 0 |
| 1732901400 | 4083.61 | 22.79 | 0.56 | 4063.66 | 4085.43 | 4060.45 | 0 |
| 1732815000 | 4060.82 | 7.58 | 0.19 | 4055.65 | 4061.35 | 4055.65 | 0 |
| 1732728600 | 4053.24 | -6.66 | -0.16 | 4071.9 | 4073.4 | 4049.09 | 0 |
| 1732642200 | 4059.9 | 14.84 | 0.37 | 4070.26 | 4071.09 | 4052.4 | 0 |
| 1732555800 | 4045.06 | 22.27 | 0.55 | 4032.43 | 4071.01 | 4031.96 | 0 |
| 1732296600 | 4022.79 | 16.84 | 0.42 | 4004.46 | 4023.82 | 3997.63 | 0 |
| 1732210200 | 4005.95 | 46.08 | 1.16 | 3978.35 | 4007.11 | 3973.85 | 0 |
| 1732123800 | 3959.87 | -21.26 | -0.53 | 3983.56 | 3986.52 | 3948.95 | 0 |
| 1732037400 | 3981.13 | -0.33 | -0.01 | 3982.58 | 3984.75 | 3951.38 | 0 |
| 1731951000 | 3981.46 | 25.77 | 0.65 | 3957.45 | 3986.8 | 3953.5 | 0 |
| 1731691800 | 3955.69 | -50.95 | -1.27 | 4003.99 | 4006.85 | 3955.13 | 0 |
| 1731605400 | 4006.64 | 2.22 | 0.06 | 4009.51 | 4023.57 | 4006.6 | 0 |
| 1731519000 | 4004.42 | 0 | 0.00 | 4004.42 | 4004.42 | 4004.42 | 0 |
| 1731432600 | 4004.42 | -21.15 | -0.53 | 4023.38 | 4023.38 | 4002.84 | 0 |
| 1731346200 | 4025.57 | 7.45 | 0.19 | 4019.06 | 4033.21 | 4019.06 | 0 |
| 1731087000 | 4018.12 | 0.13 | 0.00 | 4023.74 | 4026.41 | 4016.49 | 0 |
| 1731000600 | 4017.99 | 57.19 | 1.44 | 3980.83 | 4018.08 | 3980.83 | 0 |
| 1730914200 | 3960.8 | 50.38 | 1.29 | 3905.42 | 3968.6 | 3901.09 | 0 |
| 1730827800 | 3910.42 | 38.23 | 0.99 | 3875.79 | 3912.1 | 3874.36 | 0 |
| 1730741400 | 3872.19 | -18.88 | -0.49 | 3882.42 | 3887.49 | 3860.67 | 0 |
| 1730482200 | 3891.07 | 4.26 | 0.11 | 3869.16 | 3899.63 | 3869.16 | 0 |
| 1730395800 | 3886.81 | -69.69 | -1.76 | 3942.68 | 3942.68 | 3875.76 | 0 |
| 1730309400 | 3956.5 | -7.31 | -0.18 | 3961.86 | 3974.01 | 3953.38 | 0 |
| 1730223000 | 3963.81 | 12.93 | 0.33 | 3949.05 | 3967.49 | 3937.94 | 0 |
| 1730136600 | 3950.88 | 1.22 | 0.03 | 3931.65 | 3958.08 | 3931.65 | 0 |
| 1729873800 | 3949.66 | 27.03 | 0.69 | 3928.06 | 3962.14 | 3927.1 | 0 |
| 1729787400 | 3922.63 | -8.44 | -0.21 | 3930.41 | 3936.55 | 3915.54 | 0 |
| 1729701000 | 3931.07 | -20.48 | -0.52 | 3957.89 | 3959.29 | 3931.07 | 0 |
| 1729614600 | 3951.55 | -9.7 | -0.24 | 3964.26 | 3966.84 | 3941.45 | 0 |
| 1729528200 | 3961.25 | -23.38 | -0.59 | 3986.16 | 3986.54 | 3953.5 | 0 |
| 1729269000 | 3984.63 | 8.28 | 0.21 | 3969.51 | 3988.05 | 3968.93 | 0 |
| 1729182600 | 3976.35 | 17.64 | 0.45 | 3965.96 | 3989.32 | 3965.48 | 0 |
| 1729096200 | 3958.71 | -23.1 | -0.58 | 3963.6 | 3963.89 | 3948.59 | 0 |
| 1729009800 | 3981.81 | -0.09 | -0.00 | 3987.69 | 4007.28 | 3979.09 | 0 |
| 1728923400 | 3981.9 | 29.58 | 0.75 | 3957.02 | 3983.02 | 3955.65 | 0 |
| 1728664200 | 3952.32 | 5.79 | 0.15 | 3942.28 | 3960.77 | 3940.12 | 0 |
| 1728577800 | 3946.53 | 0 | 0.00 | 3946.53 | 3946.53 | 3946.53 | 0 |
| 1728491400 | 3946.53 | 33.07 | 0.85 | 3920.61 | 3950.4 | 3918.15 | 0 |
| 1728405000 | 3913.46 | 3.02 | 0.08 | 3885.7 | 3915.46 | 3880.78 | 0 |
| 1728318600 | 3910.44 | 1.45 | 0.04 | 3930.56 | 3932.22 | 3907.42 | 0 |
| 1728059400 | 3908.99 | 1.85 | 0.05 | 3905.36 | 3926.92 | 3901.54 | 0 |
| 1727973000 | 3907.14 | -14.88 | -0.38 | 3918.56 | 3918.56 | 3894.23 | 0 |
| 1727886600 | 3922.02 | 2 | 0.05 | 3919.25 | 3924.63 | 3895.79 | 0 |
| 1727800200 | 3920.02 | -36.78 | -0.93 | 3968.09 | 3969.92 | 3903.96 | 0 |
| 1727713800 | 3956.8 | -12.67 | -0.32 | 3959.49 | 3959.49 | 3946.39 | 0 |
| 1727454600 | 3969.47 | 17.46 | 0.44 | 3964 | 3981.36 | 3962.85 | 0 |
| 1727368200 | 3952.01 | 27.15 | 0.69 | 3930.97 | 3967.72 | 3930.97 | 0 |
| 1727281800 | 3924.86 | -8.98 | -0.23 | 3934.15 | 3936.36 | 3922.94 | 0 |
| 1727195400 | 3933.84 | 5.57 | 0.14 | 3928.84 | 3937.17 | 3916.91 | 0 |
| 1727109000 | 3928.27 | -0.64 | -0.02 | 3924.23 | 3935.59 | 3920.13 | 0 |
| 1726849800 | 3928.91 | -17.75 | -0.45 | 3942.94 | 3942.94 | 3907.5 | 0 |
| 1726763400 | 3946.66 | 73.72 | 1.90 | 3873.15 | 3946.66 | 3873.15 | 0 |
| 1726677000 | 3872.94 | 1.16 | 0.03 | 3873.66 | 3879.13 | 3862.62 | 0 |
| 1726590600 | 3871.78 | 9.58 | 0.25 | 3866.96 | 3890.31 | 3866.96 | 0 |
| 1726504200 | 3862.2 | -2.73 | -0.07 | 3871.03 | 3872.57 | 3854.38 | 0 |
| 1726245000 | 3864.93 | 44.02 | 1.15 | 3844.48 | 3871.56 | 3844.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
