Alternext Bpifrance Innovation Index GR (NAOIG)
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 | 20.07 | 2.04645566523 | 980.72 | 1007.21 | 969.73 | 0 | 0 | IX |
| 4 | 18.96 | 1.93108786653 | 981.83 | 1007.21 | 964.71 | 0 | 0 | IX |
| 12 | 43.36 | 4.52879061655 | 957.43 | 1007.21 | 930.81 | 0 | 0 | IX |
| 26 | 107.65 | 12.0529816154 | 893.14 | 1048.29 | 893.14 | 0 | 0 | IX |
| 52 | 125.96 | 14.398225941 | 874.83 | 1048.29 | 819.55 | 0 | 0 | IX |
| 156 | -339.97 | -25.3565142158 | 1340.76 | 1358.46 | 799.5 | 0 | 0 | IX |
| 260 | 209.22 | 26.43101684 | 791.57 | 1674.93 | 568.14 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1000.79 | -1.58 | -0.16 | 1002.37 | 1007.21 | 999.82 | 0 |
| 1738863000 | 1002.37 | 2.06 | 0.21 | 1000.44 | 1004.86 | 998.65 | 0 |
| 1738776600 | 1000.31 | -0.37 | -0.04 | 1000.68 | 1002.7 | 994.11 | 0 |
| 1738690200 | 1000.68 | -1.98 | -0.20 | 1003.14 | 1003.69 | 995.95 | 0 |
| 1738603800 | 1002.66 | 19.03 | 1.93 | 984.06 | 1002.66 | 969.73 | 0 |
| 1738344600 | 983.63 | 2.19 | 0.22 | 980.72 | 986.08 | 974.92 | 0 |
| 1738258200 | 981.44 | 15.42 | 1.60 | 966.03 | 981.44 | 966.03 | 0 |
| 1738171800 | 966.02 | -3.4 | -0.35 | 969.42 | 970.87 | 964.71 | 0 |
| 1738085400 | 969.42 | -7.7 | -0.79 | 977.12 | 977.17 | 968.39 | 0 |
| 1737999000 | 977.12 | 4.95 | 0.51 | 972.21 | 978.81 | 971.33 | 0 |
| 1737739800 | 972.17 | -3.65 | -0.37 | 975.82 | 975.86 | 970.13 | 0 |
| 1737653400 | 975.82 | -7.64 | -0.78 | 983.46 | 984.78 | 973.33 | 0 |
| 1737567000 | 983.46 | 0.84 | 0.09 | 982.62 | 988.67 | 981.04 | 0 |
| 1737480600 | 982.62 | -0.91 | -0.09 | 983.53 | 985.95 | 981.73 | 0 |
| 1737394200 | 983.53 | 5.53 | 0.57 | 977.94 | 985.16 | 977.94 | 0 |
| 1737135000 | 978 | -1.8 | -0.18 | 979.88 | 984.36 | 974.96 | 0 |
| 1737048600 | 979.8 | -0.8 | -0.08 | 980.62 | 983.04 | 976.39 | 0 |
| 1736962200 | 980.6 | 2.92 | 0.30 | 977.84 | 982.02 | 975.93 | 0 |
| 1736875800 | 977.68 | -0.45 | -0.05 | 978.26 | 982.22 | 974.13 | 0 |
| 1736789400 | 978.13 | -2.82 | -0.29 | 980.95 | 983.78 | 976.08 | 0 |
| 1736530200 | 980.95 | -0.88 | -0.09 | 981.83 | 985.42 | 980.36 | 0 |
| 1736443800 | 981.83 | 6.47 | 0.66 | 975.36 | 983.58 | 975.36 | 0 |
| 1736357400 | 975.36 | -4.82 | -0.49 | 979.72 | 979.72 | 971.31 | 0 |
| 1736271000 | 980.18 | -3.66 | -0.37 | 983.84 | 986.47 | 978.05 | 0 |
| 1736184600 | 983.84 | 3.23 | 0.33 | 980.51 | 984.51 | 977.44 | 0 |
| 1735925400 | 980.61 | 3.74 | 0.38 | 976.87 | 980.61 | 975.35 | 0 |
| 1735839000 | 976.87 | 16.06 | 1.67 | 960.9 | 977.32 | 959.81 | 0 |
| 1735666200 | 960.81 | 4.5 | 0.47 | 956.3 | 962.01 | 956.3 | 0 |
| 1735579800 | 956.31 | 0.58 | 0.06 | 955.72 | 960.79 | 952.83 | 0 |
| 1735320600 | 955.73 | 10.92 | 1.16 | 944.81 | 957.86 | 944.81 | 0 |
| 1735061400 | 944.81 | 2.02 | 0.21 | 942.79 | 945.89 | 941.6 | 0 |
| 1734975000 | 942.79 | -3.23 | -0.34 | 946.07 | 947.74 | 940.87 | 0 |
| 1734715800 | 946.02 | 6.06 | 0.64 | 940.01 | 946.02 | 937.42 | 0 |
| 1734629400 | 939.96 | -8.88 | -0.94 | 948.83 | 948.83 | 937.55 | 0 |
| 1734543000 | 948.84 | -12.62 | -1.31 | 961.48 | 961.48 | 946.14 | 0 |
| 1734456600 | 961.46 | 4.81 | 0.50 | 956.63 | 965.53 | 956.63 | 0 |
| 1734370200 | 956.65 | -4.23 | -0.44 | 961.69 | 963.88 | 952.94 | 0 |
| 1734111000 | 960.88 | 1.27 | 0.13 | 959.76 | 964.21 | 947 | 0 |
| 1734024600 | 959.61 | 3.54 | 0.37 | 956.07 | 959.61 | 953.12 | 0 |
| 1733938200 | 956.07 | 0.4 | 0.04 | 955.67 | 956.3 | 948.03 | 0 |
| 1733851800 | 955.67 | -3 | -0.31 | 958.59 | 962.95 | 952.82 | 0 |
| 1733765400 | 958.67 | 8.7 | 0.92 | 949.97 | 961.12 | 949.97 | 0 |
| 1733506200 | 949.97 | 0.49 | 0.05 | 949.37 | 950.01 | 945.96 | 0 |
| 1733419800 | 949.48 | 10.45 | 1.11 | 939.03 | 949.48 | 936.93 | 0 |
| 1733333400 | 939.03 | 3.46 | 0.37 | 935.57 | 941.1 | 935.57 | 0 |
| 1733247000 | 935.57 | 0.4 | 0.04 | 935.12 | 939.59 | 932.48 | 0 |
| 1733160600 | 935.17 | -10.57 | -1.12 | 945.74 | 945.74 | 930.81 | 0 |
| 1732901400 | 945.74 | 5.4 | 0.57 | 940.34 | 952.96 | 936.6 | 0 |
| 1732815000 | 940.34 | -0.36 | -0.04 | 940.2 | 940.37 | 935.6 | 0 |
| 1732728600 | 940.7 | -3.54 | -0.37 | 944.24 | 944.35 | 934.72 | 0 |
| 1732642200 | 944.24 | -4.24 | -0.45 | 948.48 | 948.48 | 939.01 | 0 |
| 1732555800 | 948.48 | 5.33 | 0.57 | 943.4 | 948.48 | 942.77 | 0 |
| 1732296600 | 943.15 | -0.57 | -0.06 | 943.72 | 946.33 | 936.14 | 0 |
| 1732210200 | 943.72 | -7.79 | -0.82 | 951.6 | 951.6 | 940.9 | 0 |
| 1732123800 | 951.51 | -0.42 | -0.04 | 952.01 | 957.44 | 946.95 | 0 |
| 1732037400 | 951.93 | -2.2 | -0.23 | 954.2 | 957.17 | 950.19 | 0 |
| 1731951000 | 954.13 | -2.39 | -0.25 | 956.52 | 956.52 | 951.51 | 0 |
| 1731691800 | 956.52 | -0.97 | -0.10 | 957.43 | 960.37 | 952.69 | 0 |
| 1731605400 | 957.49 | -12.27 | -1.27 | 967.44 | 968.93 | 955.94 | 0 |
| 1731519000 | 969.76 | 0 | 0.00 | 969.76 | 969.76 | 969.76 | 0 |
| 1731432600 | 969.76 | -8.31 | -0.85 | 978.1 | 979.14 | 967.86 | 0 |
| 1731346200 | 978.07 | 0.67 | 0.07 | 977.4 | 980.63 | 976.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
