Euronext Green Planet E GR (GRE5G)
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 | 1.96 | 0.0530867507929 | 3692.07 | 3721.6 | 3650.63 | 0 | 0 | IX |
| 4 | 5.61 | 0.152097646147 | 3688.42 | 3721.6 | 3567.96 | 0 | 0 | IX |
| 12 | -45.9 | -1.22729569805 | 3739.93 | 3758.54 | 3544.3 | 0 | 0 | IX |
| 26 | 34.81 | 0.951295631309 | 3659.22 | 3809.85 | 3371.9 | 0 | 0 | IX |
| 52 | 386.35 | 11.6803922991 | 3307.68 | 3809.85 | 3239.29 | 0 | 0 | IX |
| 156 | 679.08 | 22.5237566129 | 3014.95 | 3809.85 | 2347 | 0 | 0 | IX |
| 260 | 1256.75 | 51.563628307 | 2437.28 | 3809.85 | 1502.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 3675 | -1.5 | -0.04 | 3672.78 | 3678.82 | 3650.63 | 0 |
| 1736530200 | 3676.5 | -31.26 | -0.84 | 3710.58 | 3712.14 | 3672.1 | 0 |
| 1736443800 | 3707.76 | 7.88 | 0.21 | 3696.04 | 3712.71 | 3678.34 | 0 |
| 1736357400 | 3699.88 | -8.38 | -0.23 | 3709.22 | 3718.98 | 3675.4 | 0 |
| 1736271000 | 3708.26 | 17.67 | 0.48 | 3692.07 | 3721.6 | 3671.31 | 0 |
| 1736184600 | 3690.59 | 60.4 | 1.66 | 3632.97 | 3691.03 | 3632.97 | 0 |
| 1735925400 | 3630.19 | -30.22 | -0.83 | 3659.86 | 3664.33 | 3625.97 | 0 |
| 1735839000 | 3660.41 | 16.43 | 0.45 | 3646.17 | 3660.41 | 3611.68 | 0 |
| 1735666200 | 3643.98 | 20.55 | 0.57 | 3622.42 | 3644.63 | 3617.64 | 0 |
| 1735579800 | 3623.43 | -12.51 | -0.34 | 3634.23 | 3645.55 | 3616.49 | 0 |
| 1735320600 | 3635.94 | 30.74 | 0.85 | 3603.74 | 3635.94 | 3596.64 | 0 |
| 1735061400 | 3605.2 | 3.8 | 0.11 | 3602.83 | 3614.07 | 3602.83 | 0 |
| 1734975000 | 3601.4 | -2.84 | -0.08 | 3603.68 | 3608.99 | 3584.26 | 0 |
| 1734715800 | 3604.24 | -12.91 | -0.36 | 3612.69 | 3612.69 | 3567.96 | 0 |
| 1734629400 | 3617.15 | -40.98 | -1.12 | 3640.51 | 3640.51 | 3603.74 | 0 |
| 1734543000 | 3658.13 | -1.64 | -0.04 | 3659.51 | 3672.91 | 3652.63 | 0 |
| 1734456600 | 3659.77 | -27.32 | -0.74 | 3688.42 | 3688.42 | 3658.32 | 0 |
| 1734370200 | 3687.09 | -16.02 | -0.43 | 3700.85 | 3700.85 | 3679.92 | 0 |
| 1734111000 | 3703.11 | 1.58 | 0.04 | 3701.22 | 3719 | 3694.7 | 0 |
| 1734024600 | 3701.53 | -1.62 | -0.04 | 3705.31 | 3711.52 | 3696.85 | 0 |
| 1733938200 | 3703.15 | -2.76 | -0.07 | 3703.97 | 3709.42 | 3693.89 | 0 |
| 1733851800 | 3705.91 | -23.57 | -0.63 | 3728.91 | 3728.91 | 3704.06 | 0 |
| 1733765400 | 3729.48 | 5.83 | 0.16 | 3723.89 | 3744.36 | 3722.76 | 0 |
| 1733506200 | 3723.65 | 18.65 | 0.50 | 3704.24 | 3734.91 | 3704.24 | 0 |
| 1733419800 | 3705 | 43.41 | 1.19 | 3662.07 | 3708.24 | 3660.43 | 0 |
| 1733333400 | 3661.59 | 19.31 | 0.53 | 3643.03 | 3671.38 | 3643.03 | 0 |
| 1733247000 | 3642.28 | 17.32 | 0.48 | 3627.27 | 3660 | 3627.27 | 0 |
| 1733160600 | 3624.96 | 20.09 | 0.56 | 3603.65 | 3640.44 | 3577.57 | 0 |
| 1732901400 | 3604.87 | 16.44 | 0.46 | 3586.05 | 3608.42 | 3572.99 | 0 |
| 1732815000 | 3588.43 | 17.12 | 0.48 | 3572.44 | 3600.23 | 3572.44 | 0 |
| 1732728600 | 3571.31 | -15.8 | -0.44 | 3586.89 | 3586.89 | 3543.78 | 0 |
| 1732642200 | 3587.11 | -23.8 | -0.66 | 3607.11 | 3609.61 | 3580.27 | 0 |
| 1732555800 | 3610.91 | 6.41 | 0.18 | 3609.64 | 3634.98 | 3601.45 | 0 |
| 1732296600 | 3604.5 | 17.17 | 0.48 | 3589.37 | 3610.78 | 3563.93 | 0 |
| 1732210200 | 3587.33 | 1.48 | 0.04 | 3586.96 | 3591.16 | 3556.95 | 0 |
| 1732123800 | 3585.85 | -12.92 | -0.36 | 3606.1 | 3623.68 | 3579.41 | 0 |
| 1732037400 | 3598.77 | -29.13 | -0.80 | 3627.33 | 3634.66 | 3556.06 | 0 |
| 1731951000 | 3627.9 | 6.83 | 0.19 | 3627.71 | 3631.66 | 3607.35 | 0 |
| 1731691800 | 3621.07 | -1.4 | -0.04 | 3622.29 | 3638.4 | 3603.32 | 0 |
| 1731605400 | 3622.47 | 49.34 | 1.38 | 3569.83 | 3625.65 | 3569.83 | 0 |
| 1731519000 | 3573.13 | 0 | 0.00 | 3573.13 | 3573.13 | 3573.13 | 0 |
| 1731432600 | 3573.13 | -83.75 | -2.29 | 3650.9 | 3650.9 | 3570.59 | 0 |
| 1731346200 | 3656.88 | 39.82 | 1.10 | 3622.24 | 3669.75 | 3622.24 | 0 |
| 1731087000 | 3617.06 | -27.93 | -0.77 | 3645.98 | 3647.22 | 3609.78 | 0 |
| 1731000600 | 3644.99 | 17.37 | 0.48 | 3632.46 | 3660.09 | 3632.38 | 0 |
| 1730914200 | 3627.62 | -49.77 | -1.35 | 3680.18 | 3725.62 | 3614.47 | 0 |
| 1730827800 | 3677.39 | 5.01 | 0.14 | 3674.09 | 3681.48 | 3662.84 | 0 |
| 1730741400 | 3672.38 | -10.32 | -0.28 | 3681.83 | 3697.04 | 3672.38 | 0 |
| 1730482200 | 3682.7 | 38.87 | 1.07 | 3643 | 3691.68 | 3642.06 | 0 |
| 1730395800 | 3643.83 | -33.69 | -0.92 | 3676.18 | 3676.18 | 3627.58 | 0 |
| 1730309400 | 3677.52 | -41.85 | -1.13 | 3719.44 | 3719.44 | 3660.12 | 0 |
| 1730223000 | 3719.37 | -18.52 | -0.50 | 3740.84 | 3758.54 | 3717.25 | 0 |
| 1730136600 | 3737.89 | 32.92 | 0.89 | 3709.16 | 3744.42 | 3709.16 | 0 |
| 1729873800 | 3704.97 | -5.8 | -0.16 | 3710.57 | 3719.82 | 3697.4 | 0 |
| 1729787400 | 3710.77 | -1.91 | -0.05 | 3716.23 | 3736.21 | 3710.77 | 0 |
| 1729701000 | 3712.68 | -15.85 | -0.43 | 3725.75 | 3731.99 | 3702.23 | 0 |
| 1729614600 | 3728.53 | -11.8 | -0.32 | 3739.93 | 3741.48 | 3701.42 | 0 |
| 1729528200 | 3740.33 | -34.32 | -0.91 | 3773.99 | 3774.7 | 3739.25 | 0 |
| 1729269000 | 3774.65 | 21.11 | 0.56 | 3752.72 | 3774.65 | 3744.24 | 0 |
| 1729182600 | 3753.54 | 22.26 | 0.60 | 3732.08 | 3771.78 | 3732.08 | 0 |
| 1729096200 | 3731.28 | -3.63 | -0.10 | 3728.1 | 3741.1 | 3716 | 0 |
| 1729009800 | 3734.91 | -6.31 | -0.17 | 3745.34 | 3753.02 | 3730.01 | 0 |
| 1728923400 | 3741.22 | 17.41 | 0.47 | 3724.49 | 3741.22 | 3715.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
