Euronext CDP Environment France Ex Oil & Gas EW GR (FREEG)
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 | -62.81 | -2.16048321076 | 2907.22 | 2954.74 | 2838.27 | 0 | 0 | IX |
| 4 | -92.18 | -3.13901497996 | 2936.59 | 2970.59 | 2838.27 | 0 | 0 | IX |
| 12 | 66.62 | 2.39830944744 | 2777.79 | 3026.61 | 2762.02 | 0 | 0 | IX |
| 26 | -156.92 | -5.22834876538 | 3001.33 | 3160.44 | 2692.26 | 0 | 0 | IX |
| 52 | 194.28 | 7.33096112266 | 2650.13 | 3160.44 | 2587.25 | 0 | 0 | IX |
| 156 | -56.2 | -1.93752348644 | 2900.61 | 3160.44 | 2206.82 | 0 | 0 | IX |
| 260 | 586.27 | 25.9625178244 | 2258.14 | 3160.44 | 1357.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 2862 | 10.73 | 0.38 | 2851.08 | 2871.84 | 2846.96 | 0 |
| 1730395800 | 2851.27 | -19.68 | -0.69 | 2870.19 | 2870.19 | 2838.27 | 0 |
| 1730309400 | 2870.95 | -45.29 | -1.55 | 2916.09 | 2916.09 | 2863.34 | 0 |
| 1730223000 | 2916.2399 | -20.41 | -0.70 | 2936.92 | 2954.7399 | 2913.34 | 0 |
| 1730136600 | 2936.65 | 30.15 | 1.04 | 2907.2199 | 2942.01 | 2907.2199 | 0 |
| 1729873800 | 2906.5 | -17.32 | -0.59 | 2923.52 | 2923.52 | 2896.07 | 0 |
| 1729787400 | 2923.82 | 2.93 | 0.10 | 2921.08 | 2949.25 | 2921.08 | 0 |
| 1729701000 | 2920.89 | -5.46 | -0.19 | 2926.17 | 2942.68 | 2913.45 | 0 |
| 1729614600 | 2926.35 | 4.16 | 0.14 | 2921.9699 | 2933.5 | 2905.4899 | 0 |
| 1729528200 | 2922.19 | -36.23 | -1.22 | 2958.18 | 2970.59 | 2920.29 | 0 |
| 1729269000 | 2958.42 | 9.84 | 0.33 | 2948.7399 | 2970.26 | 2947.48 | 0 |
| 1729182600 | 2948.58 | 21.42 | 0.73 | 2927.16 | 2963.61 | 2927.16 | 0 |
| 1729096200 | 2927.16 | -4.78 | -0.16 | 2931.64 | 2931.64 | 2899.4899 | 0 |
| 1729009800 | 2931.94 | 3.51 | 0.12 | 2928.43 | 2942.82 | 2923.85 | 0 |
| 1728923400 | 2928.43 | -3.81 | -0.13 | 2932.46 | 2932.46 | 2911.44 | 0 |
| 1728664200 | 2932.2399 | 19.75 | 0.68 | 2912.23 | 2932.51 | 2908.84 | 0 |
| 1728577800 | 2912.4899 | -14.56 | -0.50 | 2926.78 | 2928.01 | 2908.52 | 0 |
| 1728491400 | 2927.05 | 25.5 | 0.88 | 2902.03 | 2928.18 | 2898.35 | 0 |
| 1728405000 | 2901.55 | -24.57 | -0.84 | 2925.31 | 2925.31 | 2881.3 | 0 |
| 1728318600 | 2926.12 | -10.34 | -0.35 | 2936.59 | 2948.56 | 2913.88 | 0 |
| 1728059400 | 2936.46 | 51.15 | 1.77 | 2887.88 | 2945.53 | 2885.71 | 0 |
| 1727973000 | 2885.31 | -35.74 | -1.22 | 2920.94 | 2920.94 | 2880.76 | 0 |
| 1727886600 | 2921.05 | -14.55 | -0.50 | 2935.98 | 2935.98 | 2911.38 | 0 |
| 1727800200 | 2935.6 | -22.52 | -0.76 | 2958.27 | 2974.56 | 2927.39 | 0 |
| 1727713800 | 2958.12 | -62.25 | -2.06 | 3019.95 | 3019.95 | 2954.53 | 0 |
| 1727454600 | 3020.37 | 33.25 | 1.11 | 2987.17 | 3026.61 | 2987.17 | 0 |
| 1727368200 | 2987.12 | 62.32 | 2.13 | 2925.64 | 2994.15 | 2925.64 | 0 |
| 1727281800 | 2924.8 | -1.01 | -0.03 | 2925.58 | 2939.4699 | 2910.53 | 0 |
| 1727195400 | 2925.81 | 27.14 | 0.94 | 2898.61 | 2942 | 2898.61 | 0 |
| 1727109000 | 2898.67 | -38.93 | -1.33 | 2901.07 | 2902.2199 | 2875.06 | 0 |
| 1726849800 | 2937.6 | -0.72 | -0.02 | 2937.6 | 2937.6 | 2900.88 | 0 |
| 1726763400 | 2938.32 | 53.21 | 1.84 | 2886.16 | 2938.32 | 2886.16 | 0 |
| 1726677000 | 2885.11 | -6.63 | -0.23 | 2891.82 | 2895.56 | 2883.48 | 0 |
| 1726590600 | 2891.7399 | 24.09 | 0.84 | 2867.88 | 2904.52 | 2867.88 | 0 |
| 1726504200 | 2867.65 | -15.95 | -0.55 | 2886.36 | 2886.36 | 2860.93 | 0 |
| 1726245000 | 2883.6 | 17.08 | 0.60 | 2867.01 | 2890.67 | 2863.77 | 0 |
| 1726158600 | 2866.52 | 22.45 | 0.79 | 2844.4699 | 2884.42 | 2844.4699 | 0 |
| 1726072200 | 2844.07 | -12.99 | -0.45 | 2857.34 | 2869.43 | 2835.44 | 0 |
| 1725985800 | 2857.06 | 4.51 | 0.16 | 2852.52 | 2871.81 | 2845.48 | 0 |
| 1725899400 | 2852.55 | 4.32 | 0.15 | 2848.31 | 2863.2399 | 2846.46 | 0 |
| 1725640200 | 2848.23 | -36.32 | -1.26 | 2884.55 | 2884.98 | 2844.26 | 0 |
| 1725553800 | 2884.55 | -1.55 | -0.05 | 2885.7399 | 2908.75 | 2878.83 | 0 |
| 1725467400 | 2886.1 | -10.24 | -0.35 | 2894.9899 | 2894.9899 | 2861.11 | 0 |
| 1725381000 | 2896.34 | -12.1 | -0.42 | 2908.54 | 2922.76 | 2886.71 | 0 |
| 1725294600 | 2908.44 | 3.11 | 0.11 | 2905.33 | 2911.92 | 2875.09 | 0 |
| 1725035400 | 2905.33 | 16.11 | 0.56 | 2888.94 | 2916.29 | 2888.94 | 0 |
| 1724949000 | 2889.2199 | 5.17 | 0.18 | 2884.08 | 2910.55 | 2882.48 | 0 |
| 1724862600 | 2884.05 | -1.56 | -0.05 | 2885.61 | 2892.39 | 2883.28 | 0 |
| 1724776200 | 2885.61 | -4.86 | -0.17 | 2890.59 | 2903.54 | 2882.4 | 0 |
| 1724689800 | 2890.4699 | 9.75 | 0.34 | 2880.34 | 2892.4699 | 2878.11 | 0 |
| 1724430600 | 2880.7199 | 21.94 | 0.77 | 2858.78 | 2883.19 | 2858.78 | 0 |
| 1724344200 | 2858.78 | 6.7 | 0.23 | 2852.08 | 2870.71 | 2852.08 | 0 |
| 1724257800 | 2852.08 | 11.53 | 0.41 | 2840.59 | 2858.68 | 2839.51 | 0 |
| 1724171400 | 2840.55 | -5.87 | -0.21 | 2846.85 | 2861.07 | 2839.52 | 0 |
| 1724085000 | 2846.42 | 17.89 | 0.63 | 2823.2399 | 2854.66 | 2823.2399 | 0 |
| 1723825800 | 2828.53 | -0.05 | -0.00 | 2830.13 | 2840.1 | 2819.44 | 0 |
| 1723739400 | 2828.58 | 25.62 | 0.91 | 2803.27 | 2840.51 | 2799.8 | 0 |
| 1723653000 | 2802.96 | 18.53 | 0.67 | 2784.7199 | 2806.4 | 2784.7199 | 0 |
| 1723566600 | 2784.43 | 14.71 | 0.53 | 2769.87 | 2784.43 | 2762.02 | 0 |
| 1723480200 | 2769.7199 | -7.93 | -0.29 | 2777.79 | 2792.78 | 2764.04 | 0 |
| 1723221000 | 2777.65 | 23.36 | 0.85 | 2754.78 | 2800.82 | 2754.78 | 0 |
| 1723134600 | 2754.29 | -24.73 | -0.89 | 2778.17 | 2778.17 | 2739.95 | 0 |
| 1723048200 | 2779.02 | 37.28 | 1.36 | 2741.98 | 2787.14 | 2741.98 | 0 |
| 1722961800 | 2741.7399 | 1.69 | 0.06 | 2740.61 | 2763.41 | 2718.09 | 0 |
| 1722875400 | 2740.05 | -54.08 | -1.94 | 2791.57 | 2791.57 | 2692.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
