ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GRE5N Euronext Green Planet E NR

3,053.33
34.31 (1.14%)
Jun 20 2024 - Closed
Delayed by 15 minutes

GRE5N Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 3,053.33 34.31 1.14% 3,020.10 3,055.40 3,020.10 0
Jun 19 2024 3,019.02 -13.36 -0.44% 3,033.82 3,035.02 3,016.55 0
Jun 18 2024 3,032.38 30.35 1.01% 3,005.54 3,033.99 3,005.54 0
Jun 17 2024 3,002.03 11.89 0.40% 2,992.47 3,019.15 2,980.45 0
Jun 14 2024 2,990.14 -59.95 -1.97% 3,050.40 3,050.40 2,973.09 0
Jun 13 2024 3,050.09 -58.05 -1.87% 3,107.64 3,107.64 3,044.94 0
Jun 12 2024 3,108.14 33.90 1.10% 3,075.25 3,111.72 3,075.25 0
Jun 11 2024 3,074.24 -38.15 -1.23% 3,114.01 3,121.49 3,058.95 0
Jun 10 2024 3,112.39 -26.95 -0.86% 3,103.03 3,112.39 3,094.20 0
Jun 07 2024 3,139.34 -13.74 -0.44% 3,152.41 3,157.08 3,121.42 0
Jun 06 2024 3,153.08 19.03 0.61% 3,135.76 3,155.78 3,135.76 0
Jun 05 2024 3,134.05 27.02 0.87% 3,108.71 3,146.13 3,108.71 0
Jun 04 2024 3,107.03 -20.03 -0.64% 3,125.57 3,125.57 3,094.18 0
Jun 03 2024 3,127.06 8.96 0.29% 3,123.01 3,148.09 3,123.01 0
May 31 2024 3,118.10 1.22 0.04% 3,118.06 3,121.59 3,106.24 0
May 30 2024 3,116.88 17.39 0.56% 3,097.52 3,118.93 3,090.62 0
May 29 2024 3,099.49 -40.62 -1.29% 3,139.34 3,139.34 3,094.58 0
May 28 2024 3,140.11 -13.31 -0.42% 3,153.79 3,162.42 3,133.65 0
May 27 2024 3,153.42 12.83 0.41% 3,141.29 3,153.42 3,138.10 0
May 24 2024 3,140.59 -5.61 -0.18% 3,144.69 3,144.69 3,116.69 0
May 23 2024 3,146.20 -2.29 -0.07% 3,148.73 3,157.68 3,138.79 0
May 22 2024 3,148.49 -7.43 -0.24% 3,156.90 3,156.90 3,142.83 0
May 21 2024 3,155.92 -8.32 -0.26% 3,167.63 3,167.63 3,139.74 0
May 20 2024 3,164.24 7.50 0.24% 3,163.70 3,170.30 3,158.85 0
May 17 2024 3,156.74 1.79 0.06% 3,152.84 3,158.40 3,143.33 0
May 16 2024 3,154.95 -12.53 -0.40% 3,168.16 3,168.16 3,153.12 0
May 15 2024 3,167.48 16.10 0.51% 3,152.54 3,169.88 3,152.54 0
May 14 2024 3,151.38 13.47 0.43% 3,137.37 3,154.44 3,137.01 0
May 13 2024 3,137.91 1.53 0.05% 3,136.52 3,141.02 3,128.98 0
May 10 2024 3,136.38 17.09 0.55% 3,120.80 3,146.68 3,120.80 0
May 09 2024 3,119.29 11.18 0.36% 3,108.40 3,121.34 3,099.26 0
May 08 2024 3,108.11 18.19 0.59% 3,092.83 3,113.04 3,092.83 0
May 07 2024 3,089.92 47.34 1.56% 3,043.64 3,090.75 3,043.64 0
May 06 2024 3,042.58 21.33 0.71% 3,025.97 3,051.87 3,024.50 0
May 03 2024 3,021.25 4.04 0.13% 3,021.00 3,043.54 3,016.78 0
May 02 2024 3,017.21 -2.37 -0.08% 3,022.19 3,027.73 3,015.70 0
Apr 30 2024 3,019.58 -25.59 -0.84% 3,045.61 3,053.66 3,016.36 0
Apr 29 2024 3,045.17 -2.02 -0.07% 3,051.96 3,063.33 3,045.17 0
Apr 26 2024 3,047.19 34.53 1.15% 3,019.54 3,053.87 3,019.54 0
Apr 25 2024 3,012.66 -21.52 -0.71% 3,034.75 3,036.75 2,989.78 0
Apr 24 2024 3,034.18 -11.16 -0.37% 3,048.86 3,054.97 3,029.93 0
Apr 23 2024 3,045.34 37.30 1.24% 3,012.65 3,047.89 3,012.65 0
Apr 22 2024 3,008.04 25.12 0.84% 2,986.48 3,011.77 2,986.48 0
Apr 19 2024 2,982.92 2.80 0.09% 2,974.21 2,984.56 2,953.94 0
Apr 18 2024 2,980.12 26.38 0.89% 2,956.15 2,983.31 2,956.15 0
Apr 17 2024 2,953.74 13.28 0.45% 2,939.78 2,977.15 2,939.78 0
Apr 16 2024 2,940.46 -38.12 -1.28% 2,975.67 2,975.67 2,932.73 0
Apr 15 2024 2,978.58 3.96 0.13% 2,975.74 3,004.68 2,973.78 0
Apr 12 2024 2,974.62 1.19 0.04% 2,980.97 3,006.67 2,965.27 0
Apr 11 2024 2,973.43 -18.31 -0.61% 2,992.56 2,999.97 2,958.38 0
Apr 10 2024 2,991.74 -5.29 -0.18% 3,000.21 3,017.01 2,972.89 0
Apr 09 2024 2,997.03 -20.43 -0.68% 3,016.46 3,018.86 2,993.58 0
Apr 08 2024 3,017.46 14.46 0.48% 3,005.20 3,023.05 2,999.33 0
Apr 05 2024 3,003.00 -34.62 -1.14% 3,027.98 3,027.98 2,990.81 0
Apr 04 2024 3,037.62 3.29 0.11% 3,034.83 3,045.26 3,032.87 0
Apr 03 2024 3,034.33 11.19 0.37% 3,023.37 3,038.07 3,023.37 0
Apr 02 2024 3,023.14 -26.03 -0.85% 3,047.84 3,063.56 3,020.79 0
Mar 28 2024 3,049.17 -1.42 -0.05% 3,056.05 3,058.33 3,049.17 0
Mar 27 2024 3,050.59 16.75 0.55% 3,035.17 3,055.04 3,034.66 0
Mar 26 2024 3,033.84 19.11 0.63% 3,014.96 3,035.44 3,014.32 0
Mar 25 2024 3,014.73 -0.96 -0.03% 3,015.22 3,019.60 3,002.76 0