Euronext CDP Environment Eurozone EW GR (EZENG)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.74 | -0.395692726273 | 3219.67 | 3236.07 | 3151.89 | 0 | 0 | IX |
| 4 | 103.79 | 3.34467668233 | 3103.14 | 3236.07 | 3041.19 | 0 | 0 | IX |
| 12 | 149.53 | 4.89075685223 | 3057.4 | 3236.07 | 2996.03 | 0 | 0 | IX |
| 26 | 267.54 | 9.10188848707 | 2939.39 | 3309.61 | 2939.39 | 0 | 0 | IX |
| 52 | 326.99 | 11.3540559873 | 2879.94 | 3309.61 | 2843.48 | 0 | 0 | IX |
| 156 | 447.36 | 16.2112213135 | 2759.57 | 3309.61 | 2236.16 | 0 | 0 | IX |
| 260 | 604.1 | 23.2093528967 | 2602.83 | 3309.61 | 1557.07 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 3206.93 | -20.45 | -0.63 | 3226.73 | 3236.07 | 3204.53 | 0 |
| 1738863000 | 3227.38 | 47.87 | 1.51 | 3179.66 | 3230.08 | 3179.66 | 0 |
| 1738776600 | 3179.51 | -2.87 | -0.09 | 3182.19 | 3183.04 | 3166.51 | 0 |
| 1738690200 | 3182.38 | 7.45 | 0.23 | 3174.78 | 3184.23 | 3159.18 | 0 |
| 1738603800 | 3174.93 | -38.41 | -1.20 | 3212.37 | 3212.37 | 3151.89 | 0 |
| 1738344600 | 3213.34 | -6.39 | -0.20 | 3219.67 | 3231.27 | 3211.96 | 0 |
| 1738258200 | 3219.73 | 21.57 | 0.67 | 3198.31 | 3226.16 | 3198.31 | 0 |
| 1738171800 | 3198.16 | -2.66 | -0.08 | 3201.17 | 3204.43 | 3185.79 | 0 |
| 1738085400 | 3200.82 | 11.06 | 0.35 | 3189.81 | 3214.9899 | 3187.71 | 0 |
| 1737999000 | 3189.76 | 12.56 | 0.40 | 3176.4899 | 3195.48 | 3158.31 | 0 |
| 1737739800 | 3177.2 | 16.85 | 0.53 | 3167.26 | 3204.83 | 3167.26 | 0 |
| 1737653400 | 3160.35 | 0 | 0.00 | 3160.35 | 3160.35 | 3160.35 | 0 |
| 1737567000 | 3160.35 | 0 | 0.00 | 3160.35 | 3160.35 | 3160.35 | 0 |
| 1737480600 | 3160.35 | 2.61 | 0.08 | 3157.88 | 3161.29 | 3145.65 | 0 |
| 1737394200 | 3157.7399 | 6.29 | 0.20 | 3151.53 | 3167.61 | 3142.59 | 0 |
| 1737135000 | 3151.45 | 37.6 | 1.21 | 3114.06 | 3154.2 | 3114.06 | 0 |
| 1737048600 | 3113.85 | 28.49 | 0.92 | 3089 | 3114.9899 | 3089 | 0 |
| 1736962200 | 3085.36 | 31.2 | 1.02 | 3054.59 | 3093.36 | 3054.59 | 0 |
| 1736875800 | 3054.16 | -1.18 | -0.04 | 3056.4699 | 3078.91 | 3053.43 | 0 |
| 1736789400 | 3055.34 | -10.25 | -0.33 | 3065.46 | 3065.46 | 3041.19 | 0 |
| 1736530200 | 3065.59 | -36.96 | -1.19 | 3103.14 | 3103.3 | 3064.84 | 0 |
| 1736443800 | 3102.55 | 18.69 | 0.61 | 3083.98 | 3106.12 | 3071.26 | 0 |
| 1736357400 | 3083.86 | -18.28 | -0.59 | 3102.2399 | 3103.12 | 3065.67 | 0 |
| 1736271000 | 3102.14 | 7.74 | 0.25 | 3094.52 | 3114.2 | 3081.23 | 0 |
| 1736184600 | 3094.4 | 27.76 | 0.91 | 3066.73 | 3103.67 | 3065.37 | 0 |
| 1735925400 | 3066.64 | -27.44 | -0.89 | 3094.81 | 3096.02 | 3062.16 | 0 |
| 1735839000 | 3094.08 | 15.14 | 0.49 | 3078.81 | 3094.08 | 3059.14 | 0 |
| 1735666200 | 3078.94 | 15.19 | 0.50 | 3063.41 | 3080.57 | 3059.54 | 0 |
| 1735579800 | 3063.75 | -11.94 | -0.39 | 3075.63 | 3078.66 | 3057.67 | 0 |
| 1735320600 | 3075.69 | 18.46 | 0.60 | 3056.62 | 3075.69 | 3046.83 | 0 |
| 1735061400 | 3057.23 | 8.91 | 0.29 | 3048.19 | 3060.82 | 3048.19 | 0 |
| 1734975000 | 3048.32 | 3.12 | 0.10 | 3044.83 | 3049.85 | 3029.4899 | 0 |
| 1734715800 | 3045.2 | -3.28 | -0.11 | 3048.13 | 3049.2399 | 3015.05 | 0 |
| 1734629400 | 3048.48 | -39.76 | -1.29 | 3087.87 | 3087.87 | 3041.36 | 0 |
| 1734543000 | 3088.2399 | -7.04 | -0.23 | 3095.25 | 3099.06 | 3086.35 | 0 |
| 1734456600 | 3095.28 | -12.92 | -0.42 | 3108.2 | 3108.2 | 3088.19 | 0 |
| 1734370200 | 3108.2 | -14.07 | -0.45 | 3122.45 | 3122.45 | 3099.07 | 0 |
| 1734111000 | 3122.27 | -6.45 | -0.21 | 3128.58 | 3136.2 | 3118.35 | 0 |
| 1734024600 | 3128.7199 | 1.73 | 0.06 | 3128.96 | 3135.14 | 3123.84 | 0 |
| 1733938200 | 3126.9899 | -7.75 | -0.25 | 3119.28 | 3133.41 | 3109 | 0 |
| 1733851800 | 3134.7399 | 0 | 0.00 | 3134.7399 | 3134.7399 | 3134.7399 | 0 |
| 1733765400 | 3134.7399 | 6.14 | 0.20 | 3128.55 | 3149.01 | 3128.55 | 0 |
| 1733506200 | 3128.6 | 12.45 | 0.40 | 3116.15 | 3137.4899 | 3116.15 | 0 |
| 1733419800 | 3116.15 | 25.75 | 0.83 | 3090.4 | 3117.45 | 3090.31 | 0 |
| 1733333400 | 3090.4 | 5.3 | 0.17 | 3085.01 | 3099.79 | 3083.95 | 0 |
| 1733247000 | 3085.1 | 5.25 | 0.17 | 3079.91 | 3100.12 | 3077.94 | 0 |
| 1733160600 | 3079.85 | 14.06 | 0.46 | 3066.56 | 3088.53 | 3052.68 | 0 |
| 1732901400 | 3065.79 | 9.37 | 0.31 | 3056.19 | 3067.14 | 3042.66 | 0 |
| 1732815000 | 3056.42 | 5.06 | 0.17 | 3045.25 | 3066.32 | 3045.25 | 0 |
| 1732728600 | 3051.36 | 0 | 0.00 | 3051.36 | 3051.36 | 3051.36 | 0 |
| 1732642200 | 3051.36 | -23.99 | -0.78 | 3075.46 | 3075.46 | 3045.17 | 0 |
| 1732555800 | 3075.35 | 23.38 | 0.77 | 3053.29 | 3079.75 | 3053.29 | 0 |
| 1732296600 | 3051.9699 | 27.76 | 0.92 | 3024.46 | 3054.26 | 3013.41 | 0 |
| 1732210200 | 3024.21 | -0.76 | -0.03 | 3024.95 | 3027.56 | 2996.03 | 0 |
| 1732123800 | 3024.9699 | -7.24 | -0.24 | 3032.5 | 3051.4 | 3021.4899 | 0 |
| 1732037400 | 3032.21 | -18.89 | -0.62 | 3051.04 | 3061.42 | 3001.53 | 0 |
| 1731951000 | 3051.1 | -6.1 | -0.20 | 3062.53 | 3063.98 | 3036.45 | 0 |
| 1731691800 | 3057.2 | -0.55 | -0.02 | 3057.4 | 3071.12 | 3041.96 | 0 |
| 1731605400 | 3057.75 | 40.66 | 1.35 | 3017.31 | 3059.69 | 3014.89 | 0 |
| 1731519000 | 3017.09 | -10.34 | -0.34 | 3027.31 | 3037.2199 | 3003.06 | 0 |
| 1731432600 | 3027.43 | -68.63 | -2.22 | 3096.76 | 3096.76 | 3024.85 | 0 |
| 1731346200 | 3096.06 | 24.06 | 0.78 | 3072 | 3108.73 | 3072 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
