Euronext Green Planet E (GRE5P)
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 | 0.48 | 0.0252393797422 | 1901.79 | 1917 | 1879.71 | 0 | 0 | IX |
| 4 | 1.81 | 0.0952400997653 | 1900.46 | 1917 | 1838.38 | 0 | 0 | IX |
| 12 | -33.34 | -1.72245442005 | 1935.61 | 1945.24 | 1831.88 | 0 | 0 | IX |
| 26 | 1.34 | 0.0704918119026 | 1900.93 | 1973.67 | 1748.3 | 0 | 0 | IX |
| 52 | 130.26 | 7.3509743173 | 1772.01 | 1973.67 | 1735.18 | 0 | 0 | IX |
| 156 | 172.18 | 9.95208341763 | 1730.09 | 1973.67 | 1308.83 | 0 | 0 | IX |
| 260 | 433.64 | 29.5268379374 | 1468.63 | 1973.67 | 903.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1892.25 | -0.78 | -0.04 | 1891.11 | 1894.22 | 1879.71 | 0 |
| 1736530200 | 1893.03 | -16.84 | -0.88 | 1910.58 | 1911.39 | 1890.76 | 0 |
| 1736443800 | 1909.87 | 4.06 | 0.21 | 1903.84 | 1912.42 | 1894.72 | 0 |
| 1736357400 | 1905.81 | -4.32 | -0.23 | 1910.62 | 1915.65 | 1893.2 | 0 |
| 1736271000 | 1910.13 | 9.1 | 0.48 | 1901.79 | 1917 | 1891.1 | 0 |
| 1736184600 | 1901.03 | 31.12 | 1.66 | 1871.35 | 1901.25 | 1871.35 | 0 |
| 1735925400 | 1869.91 | -15.57 | -0.83 | 1885.2 | 1887.5 | 1867.74 | 0 |
| 1735839000 | 1885.48 | 7.93 | 0.42 | 1878.15 | 1885.48 | 1860.37 | 0 |
| 1735666200 | 1877.55 | 10.59 | 0.57 | 1866.44 | 1877.88 | 1863.98 | 0 |
| 1735579800 | 1866.96 | -6.45 | -0.34 | 1872.53 | 1878.36 | 1863.39 | 0 |
| 1735320600 | 1873.41 | 15.84 | 0.85 | 1856.82 | 1873.41 | 1853.16 | 0 |
| 1735061400 | 1857.57 | 1.96 | 0.11 | 1856.35 | 1862.14 | 1856.35 | 0 |
| 1734975000 | 1855.61 | -1.46 | -0.08 | 1856.79 | 1859.52 | 1846.78 | 0 |
| 1734715800 | 1857.07 | -6.66 | -0.36 | 1861.43 | 1861.43 | 1838.38 | 0 |
| 1734629400 | 1863.73 | -21.11 | -1.12 | 1875.76 | 1875.76 | 1856.82 | 0 |
| 1734543000 | 1884.84 | -0.84 | -0.04 | 1885.55 | 1892.46 | 1882.01 | 0 |
| 1734456600 | 1885.68 | -15.51 | -0.82 | 1900.46 | 1900.46 | 1884.94 | 0 |
| 1734370200 | 1901.19 | -8.26 | -0.43 | 1908.28 | 1908.28 | 1897.49 | 0 |
| 1734111000 | 1909.45 | 0.79 | 0.04 | 1908.47 | 1917.64 | 1905.11 | 0 |
| 1734024600 | 1908.66 | -0.84 | -0.04 | 1910.61 | 1913.82 | 1906.25 | 0 |
| 1733938200 | 1909.5 | -1.42 | -0.07 | 1909.92 | 1912.73 | 1904.72 | 0 |
| 1733851800 | 1910.92 | -12.16 | -0.63 | 1922.78 | 1922.78 | 1909.97 | 0 |
| 1733765400 | 1923.08 | 3.01 | 0.16 | 1920.19 | 1930.75 | 1919.61 | 0 |
| 1733506200 | 1920.07 | 9.62 | 0.50 | 1910.06 | 1925.87 | 1910.06 | 0 |
| 1733419800 | 1910.45 | 22.38 | 1.19 | 1888.32 | 1912.12 | 1887.47 | 0 |
| 1733333400 | 1888.07 | 9.96 | 0.53 | 1878.5 | 1893.12 | 1878.5 | 0 |
| 1733247000 | 1878.11 | 8.93 | 0.48 | 1870.37 | 1887.25 | 1870.37 | 0 |
| 1733160600 | 1869.18 | 10 | 0.54 | 1858.19 | 1877.16 | 1844.74 | 0 |
| 1732901400 | 1859.18 | 8.48 | 0.46 | 1849.47 | 1861.01 | 1842.74 | 0 |
| 1732815000 | 1850.7 | 8.83 | 0.48 | 1842.45 | 1856.79 | 1842.45 | 0 |
| 1732728600 | 1841.87 | -8.15 | -0.44 | 1849.91 | 1849.91 | 1827.67 | 0 |
| 1732642200 | 1850.02 | -12.27 | -0.66 | 1860.33 | 1861.63 | 1846.49 | 0 |
| 1732555800 | 1862.29 | 2.65 | 0.14 | 1861.64 | 1874.71 | 1857.41 | 0 |
| 1732296600 | 1859.64 | 8.85 | 0.48 | 1851.84 | 1862.88 | 1838.71 | 0 |
| 1732210200 | 1850.79 | 0.77 | 0.04 | 1850.59 | 1852.76 | 1835.11 | 0 |
| 1732123800 | 1850.02 | -6.67 | -0.36 | 1860.47 | 1869.54 | 1846.7 | 0 |
| 1732037400 | 1856.69 | -15.07 | -0.81 | 1871.42 | 1875.2 | 1834.65 | 0 |
| 1731951000 | 1871.76 | 0.21 | 0.01 | 1871.66 | 1873.7 | 1861.14 | 0 |
| 1731691800 | 1871.55 | -0.73 | -0.04 | 1872.19 | 1880.51 | 1862.38 | 0 |
| 1731605400 | 1872.28 | 25.5 | 1.38 | 1845.07 | 1873.93 | 1845.07 | 0 |
| 1731519000 | 1846.78 | 0 | 0.00 | 1846.78 | 1846.78 | 1846.78 | 0 |
| 1731432600 | 1846.78 | -43.28 | -2.29 | 1886.98 | 1886.98 | 1845.47 | 0 |
| 1731346200 | 1890.06 | 20.58 | 1.10 | 1872.16 | 1896.72 | 1872.16 | 0 |
| 1731087000 | 1869.48 | -14.44 | -0.77 | 1884.43 | 1885.08 | 1865.72 | 0 |
| 1731000600 | 1883.92 | 8.98 | 0.48 | 1877.44 | 1891.72 | 1877.4 | 0 |
| 1730914200 | 1874.94 | -26.11 | -1.37 | 1902.12 | 1925.6 | 1868.14 | 0 |
| 1730827800 | 1901.05 | 1.5 | 0.08 | 1899.34 | 1903.17 | 1893.53 | 0 |
| 1730741400 | 1899.55 | -5.33 | -0.28 | 1904.43 | 1912.3 | 1899.55 | 0 |
| 1730482200 | 1904.88 | 20.1 | 1.07 | 1884.35 | 1909.53 | 1883.86 | 0 |
| 1730395800 | 1884.78 | -17.63 | -0.93 | 1901.51 | 1901.51 | 1876.37 | 0 |
| 1730309400 | 1902.41 | -22.57 | -1.17 | 1924.1 | 1924.1 | 1893.4 | 0 |
| 1730223000 | 1924.98 | -9.58 | -0.50 | 1936.08 | 1945.24 | 1923.88 | 0 |
| 1730136600 | 1934.56 | 17.04 | 0.89 | 1919.69 | 1937.94 | 1919.69 | 0 |
| 1729873800 | 1917.52 | -3 | -0.16 | 1920.42 | 1925.21 | 1913.6 | 0 |
| 1729787400 | 1920.52 | -0.99 | -0.05 | 1923.35 | 1933.69 | 1920.52 | 0 |
| 1729701000 | 1921.51 | -8.2 | -0.42 | 1928.27 | 1931.5 | 1916.1 | 0 |
| 1729614600 | 1929.71 | -6.11 | -0.32 | 1935.61 | 1936.42 | 1915.68 | 0 |
| 1729528200 | 1935.82 | -18.03 | -0.92 | 1953.24 | 1953.61 | 1935.26 | 0 |
| 1729269000 | 1953.85 | 10.93 | 0.56 | 1942.5 | 1953.85 | 1938.11 | 0 |
| 1729182600 | 1942.92 | 11.52 | 0.60 | 1931.82 | 1952.36 | 1931.82 | 0 |
| 1729096200 | 1931.4 | -1.88 | -0.10 | 1929.76 | 1936.48 | 1923.49 | 0 |
| 1729009800 | 1933.28 | -3.61 | -0.19 | 1938.68 | 1942.66 | 1930.74 | 0 |
| 1728923400 | 1936.89 | 9.02 | 0.47 | 1928.23 | 1936.89 | 1923.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
