Euronext Green Planet E NR (GRE5N)
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 | 53.35 | 1.63148350321 | 3270.03 | 3337.19 | 3251.24 | 0 | 0 | IX |
| 4 | 217.99 | 7.01973021102 | 3105.39 | 3337.19 | 3076.64 | 0 | 0 | IX |
| 12 | 227.24 | 7.33946139386 | 3096.14 | 3337.19 | 3007.69 | 0 | 0 | IX |
| 26 | 236.78 | 7.67122400052 | 3086.6 | 3337.19 | 2865.26 | 0 | 0 | IX |
| 52 | 438.24 | 15.1895575258 | 2885.14 | 3337.19 | 2841.18 | 0 | 0 | IX |
| 156 | 758.56 | 29.575564757 | 2564.82 | 3337.19 | 2029.04 | 0 | 0 | IX |
| 260 | 1198.25 | 56.3847858719 | 2125.13 | 3337.19 | 1321.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3323.38 | -4.73 | -0.14 | 3327.28 | 3337.19 | 3317.94 | 0 |
| 1738258200 | 3328.11 | 24.38 | 0.74 | 3306.53 | 3330.21 | 3306.53 | 0 |
| 1738171800 | 3303.73 | 9.94 | 0.30 | 3294.18 | 3308.25 | 3289.45 | 0 |
| 1738085400 | 3293.79 | 16.99 | 0.52 | 3276.2199 | 3305.69 | 3274.01 | 0 |
| 1737999000 | 3276.8 | 3.61 | 0.11 | 3272.55 | 3284.63 | 3251.2399 | 0 |
| 1737739800 | 3273.19 | 30.84 | 0.95 | 3270.03 | 3291.15 | 3264.35 | 0 |
| 1737653400 | 3242.35 | 0 | 0.00 | 3242.35 | 3242.35 | 3242.35 | 0 |
| 1737567000 | 3242.35 | 0 | 0.00 | 3242.35 | 3242.35 | 3242.35 | 0 |
| 1737480600 | 3242.35 | 4.62 | 0.14 | 3237.56 | 3243.31 | 3226.91 | 0 |
| 1737394200 | 3237.73 | 7.19 | 0.22 | 3232.4 | 3248.4699 | 3225.03 | 0 |
| 1737135000 | 3230.54 | 31.57 | 0.99 | 3203.65 | 3237.05 | 3203.65 | 0 |
| 1737048600 | 3198.9699 | 23.64 | 0.74 | 3176.89 | 3201.9 | 3176.89 | 0 |
| 1736962200 | 3175.33 | 40.08 | 1.28 | 3135.35 | 3183.57 | 3135.35 | 0 |
| 1736875800 | 3135.25 | 17.25 | 0.55 | 3122.71 | 3149.33 | 3122.71 | 0 |
| 1736789400 | 3118 | -1.28 | -0.04 | 3116.12 | 3121.25 | 3097.33 | 0 |
| 1736530200 | 3119.28 | -26.75 | -0.85 | 3148.19 | 3149.52 | 3115.54 | 0 |
| 1736443800 | 3146.03 | 6.69 | 0.21 | 3136.09 | 3150.23 | 3121.07 | 0 |
| 1736357400 | 3139.34 | -7.12 | -0.23 | 3147.27 | 3155.55 | 3118.58 | 0 |
| 1736271000 | 3146.46 | 14.99 | 0.48 | 3132.7199 | 3157.77 | 3115.11 | 0 |
| 1736184600 | 3131.4699 | 51.26 | 1.66 | 3082.57 | 3131.83 | 3082.57 | 0 |
| 1735925400 | 3080.21 | -25.65 | -0.83 | 3105.39 | 3109.18 | 3076.64 | 0 |
| 1735839000 | 3105.86 | 13.73 | 0.44 | 3093.78 | 3105.86 | 3064.51 | 0 |
| 1735666200 | 3092.13 | 17.43 | 0.57 | 3073.84 | 3092.68 | 3069.78 | 0 |
| 1735579800 | 3074.7 | -10.61 | -0.34 | 3083.86 | 3093.46 | 3068.81 | 0 |
| 1735320600 | 3085.31 | 26.09 | 0.85 | 3057.9899 | 3085.31 | 3051.9699 | 0 |
| 1735061400 | 3059.2199 | 3.22 | 0.11 | 3057.2199 | 3066.76 | 3057.2199 | 0 |
| 1734975000 | 3056 | -2.41 | -0.08 | 3057.94 | 3062.44 | 3041.46 | 0 |
| 1734715800 | 3058.41 | -10.96 | -0.36 | 3065.58 | 3065.58 | 3027.63 | 0 |
| 1734629400 | 3069.37 | -34.77 | -1.12 | 3089.19 | 3089.19 | 3057.9899 | 0 |
| 1734543000 | 3104.14 | -1.39 | -0.04 | 3105.32 | 3116.68 | 3099.4699 | 0 |
| 1734456600 | 3105.53 | -23.63 | -0.76 | 3129.85 | 3129.85 | 3104.3 | 0 |
| 1734370200 | 3129.16 | -13.6 | -0.43 | 3140.84 | 3140.84 | 3123.08 | 0 |
| 1734111000 | 3142.76 | 1.33 | 0.04 | 3141.15 | 3156.2399 | 3135.62 | 0 |
| 1734024600 | 3141.43 | -1.37 | -0.04 | 3144.63 | 3149.91 | 3137.45 | 0 |
| 1733938200 | 3142.8 | -2.34 | -0.07 | 3143.4899 | 3148.12 | 3134.94 | 0 |
| 1733851800 | 3145.14 | -20.01 | -0.63 | 3164.66 | 3164.66 | 3143.57 | 0 |
| 1733765400 | 3165.15 | 4.95 | 0.16 | 3160.4 | 3177.77 | 3159.44 | 0 |
| 1733506200 | 3160.2 | 15.83 | 0.50 | 3143.7199 | 3169.75 | 3143.7199 | 0 |
| 1733419800 | 3144.37 | 36.84 | 1.19 | 3107.94 | 3147.12 | 3106.54 | 0 |
| 1733333400 | 3107.53 | 16.39 | 0.53 | 3091.78 | 3115.84 | 3091.78 | 0 |
| 1733247000 | 3091.14 | 14.7 | 0.48 | 3078.4 | 3106.18 | 3078.4 | 0 |
| 1733160600 | 3076.44 | 16.9 | 0.55 | 3058.35 | 3089.58 | 3036.2199 | 0 |
| 1732901400 | 3059.54 | 13.96 | 0.46 | 3043.56 | 3062.55 | 3032.48 | 0 |
| 1732815000 | 3045.58 | 1.12 | 0.04 | 3032.01 | 3055.6 | 3032.01 | 0 |
| 1732728600 | 3044.46 | 0 | 0.00 | 3044.46 | 3044.46 | 3044.46 | 0 |
| 1732642200 | 3044.46 | -20.2 | -0.66 | 3061.44 | 3063.56 | 3038.65 | 0 |
| 1732555800 | 3064.66 | 5.17 | 0.17 | 3063.58 | 3085.1 | 3056.63 | 0 |
| 1732296600 | 3059.4899 | 14.57 | 0.48 | 3046.65 | 3064.82 | 3025.05 | 0 |
| 1732210200 | 3044.92 | 1.26 | 0.04 | 3044.6 | 3048.17 | 3019.14 | 0 |
| 1732123800 | 3043.66 | -10.97 | -0.36 | 3060.85 | 3075.77 | 3038.2 | 0 |
| 1732037400 | 3054.63 | -24.74 | -0.80 | 3078.87 | 3085.09 | 3018.37 | 0 |
| 1731951000 | 3079.37 | 4.38 | 0.14 | 3079.21 | 3082.56 | 3061.92 | 0 |
| 1731691800 | 3074.9899 | -1.19 | -0.04 | 3076.02 | 3089.7 | 3059.92 | 0 |
| 1731605400 | 3076.18 | 45.02 | 1.49 | 3031.48 | 3078.88 | 3031.48 | 0 |
| 1731519000 | 3031.16 | -3.12 | -0.10 | 3033.08 | 3048.13 | 3009.8 | 0 |
| 1731432600 | 3034.28 | -71.12 | -2.29 | 3100.32 | 3100.32 | 3032.12 | 0 |
| 1731346200 | 3105.4 | 33.82 | 1.10 | 3075.98 | 3116.33 | 3075.98 | 0 |
| 1731087000 | 3071.58 | -23.72 | -0.77 | 3096.14 | 3097.2 | 3065.4 | 0 |
| 1731000600 | 3095.3 | 14.75 | 0.48 | 3084.66 | 3108.12 | 3084.6 | 0 |
| 1730914200 | 3080.55 | -42.36 | -1.36 | 3125.19 | 3163.77 | 3069.38 | 0 |
| 1730827800 | 3122.91 | 3.91 | 0.13 | 3120.11 | 3126.39 | 3110.56 | 0 |
| 1730741400 | 3119 | -8.76 | -0.28 | 3127.02 | 3139.94 | 3119 | 0 |
| 1730482200 | 3127.76 | 33.01 | 1.07 | 3094.04 | 3135.39 | 3093.2399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
