Neoen SA (NEOEN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.480647609411 | 39.53 | 39.85 | 39.52 | 27228616 | 39.82966186 | DE |
| 4 | 0.28 | 0.709939148073 | 39.44 | 39.85 | 39.38 | 4704806 | 39.81747421 | DE |
| 12 | 0.5 | 1.27485976543 | 39.22 | 39.85 | 39.16 | 1644556 | 39.78382724 | DE |
| 26 | 1.82 | 4.80211081794 | 37.9 | 39.85 | 37.34 | 840268 | 39.60645747 | DE |
| 52 | 9.44 | 31.1756935271 | 30.28 | 39.85 | 21.8 | 566077 | 37.49493516 | DE |
| 156 | 2.02 | 5.35809018568 | 37.7 | 45.22 | 21.8 | 289529 | 35.79350273 | DE |
| 260 | 8.72 | 28.1290322581 | 31 | 70.4 | 21.8 | 240462 | 37.04075297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 39.72 | -0.06 | -0.15 | 39.74 | 39.76 | 39.72 | 125593 |
| 1735579800 | 39.78 | -0.05 | -0.13 | 39.8 | 39.8 | 39.71 | 207911 |
| 1735320600 | 39.83 | 0.29 | 0.73 | 39.58 | 39.85 | 39.56 | 81418539 |
| 1735061400 | 39.54 | 0.01 | 0.03 | 39.53 | 39.54 | 39.52 | 59399 |
| 1734975000 | 39.53 | -0.03 | -0.08 | 39.48 | 39.56 | 39.48 | 137161 |
| 1734715800 | 39.56 | 0.04 | 0.10 | 39.51 | 39.59 | 39.51 | 536942 |
| 1734629400 | 39.52 | -0.07 | -0.18 | 39.5 | 39.64 | 39.5 | 124493 |
| 1734543000 | 39.59 | 0.06 | 0.15 | 39.53 | 39.6 | 39.52 | 97001 |
| 1734456600 | 39.53 | 0.01 | 0.03 | 39.53 | 39.67 | 39.5 | 201611 |
| 1734370200 | 39.52 | 0.07 | 0.18 | 39.46 | 39.52 | 39.46 | 127545 |
| 1734111000 | 39.45 | -0.01 | -0.03 | 39.49 | 39.5 | 39.45 | 96980 |
| 1734024600 | 39.46 | -0.05 | -0.13 | 39.47 | 39.5 | 39.46 | 84583 |
| 1733938200 | 39.51 | 0.07 | 0.18 | 39.48 | 39.51 | 39.44 | 164373 |
| 1733851800 | 39.44 | 0.01 | 0.03 | 39.44 | 39.47 | 39.43 | 143278 |
| 1733765400 | 39.43 | 0 | 0.00 | 39.44 | 39.48 | 39.4 | 250609 |
| 1733506200 | 39.43 | -0.04 | -0.10 | 39.48 | 39.5 | 39.43 | 208182 |
| 1733419800 | 39.47 | 0.07 | 0.18 | 39.4 | 39.48 | 39.4 | 247427 |
| 1733333400 | 39.4 | -0.07 | -0.18 | 39.46 | 39.49 | 39.38 | 384870 |
| 1733247000 | 39.47 | 0.11 | 0.28 | 39.44 | 39.5 | 39.42 | 195601 |
| 1733160600 | 39.36 | -0.18 | -0.46 | 39.54 | 39.55 | 39.36 | 392502 |
| 1732901400 | 39.54 | 0.04 | 0.10 | 39.5 | 39.54 | 39.47 | 383201 |
| 1732815000 | 39.5 | 0.01 | 0.03 | 39.47 | 39.52 | 39.47 | 191862 |
| 1732728600 | 39.49 | 0 | 0.00 | 39.46 | 39.54 | 39.45 | 445603 |
| 1732642200 | 39.49 | -0.01 | -0.03 | 39.48 | 39.52 | 39.44 | 168442 |
| 1732555800 | 39.5 | 0.05 | 0.13 | 39.47 | 39.52 | 39.44 | 230341 |
| 1732296600 | 39.45 | -0.01 | -0.03 | 39.44 | 39.48 | 39.43 | 299279 |
| 1732210200 | 39.46 | 0.02 | 0.05 | 39.45 | 39.47 | 39.41 | 193300 |
| 1732123800 | 39.44 | 0.04 | 0.10 | 39.45 | 39.48 | 39.42 | 239388 |
| 1732037400 | 39.4 | -0.05 | -0.13 | 39.45 | 39.48 | 39.4 | 355878 |
| 1731951000 | 39.45 | 0.03 | 0.08 | 39.42 | 39.48 | 39.42 | 114268 |
| 1731691800 | 39.42 | -0.05 | -0.13 | 39.43 | 39.49 | 39.42 | 179916 |
| 1731605400 | 39.47 | 0.05 | 0.13 | 39.4 | 39.48 | 39.38 | 172684 |
| 1731519000 | 39.42 | 0 | 0.00 | 39.42 | 39.42 | 39.42 | 0 |
| 1731432600 | 39.42 | -0.02 | -0.05 | 39.43 | 39.47 | 39.41 | 429905 |
| 1731346200 | 39.44 | 0.02 | 0.05 | 39.44 | 39.5 | 39.4 | 152039 |
| 1731087000 | 39.42 | 0.01 | 0.03 | 39.42 | 39.48 | 39.41 | 90805 |
| 1731000600 | 39.41 | 0.02 | 0.05 | 39.39 | 39.45 | 39.39 | 180587 |
| 1730914200 | 39.39 | -0.06 | -0.15 | 39.43 | 39.46 | 39.34 | 461474 |
| 1730827800 | 39.45 | -0.06 | -0.15 | 39.53 | 39.53 | 39.43 | 113625 |
| 1730741400 | 39.51 | 0.1 | 0.25 | 39.4 | 39.51 | 39.4 | 145754 |
| 1730482200 | 39.41 | -0.04 | -0.10 | 39.44 | 39.48 | 39.4 | 52979 |
| 1730395800 | 39.45 | 0.09 | 0.23 | 39.38 | 39.45 | 39.34 | 163654 |
| 1730309400 | 39.36 | 0.03 | 0.08 | 39.33 | 39.43 | 39.33 | 170611 |
| 1730223000 | 39.33 | 0 | 0.00 | 39.33 | 39.38 | 39.33 | 120491 |
| 1730136600 | 39.33 | -0.1 | -0.25 | 39.43 | 39.43 | 39.31 | 71291 |
| 1729873800 | 39.43 | 0.08 | 0.20 | 39.31 | 39.43 | 39.31 | 51785 |
| 1729787400 | 39.35 | -0.03 | -0.08 | 39.4 | 39.43 | 39.35 | 55615 |
| 1729701000 | 39.38 | 0.06 | 0.15 | 39.31 | 39.43 | 39.31 | 36640 |
| 1729614600 | 39.32 | -0.11 | -0.28 | 39.35 | 39.38 | 39.27 | 196746 |
| 1729528200 | 39.43 | 0.1 | 0.25 | 39.3 | 39.43 | 39.3 | 80428 |
| 1729269000 | 39.33 | -0.01 | -0.03 | 39.3 | 39.4 | 39.3 | 427913 |
| 1729182600 | 39.34 | 0.06 | 0.15 | 39.28 | 39.44 | 39.27 | 144188 |
| 1729096200 | 39.28 | 0.12 | 0.31 | 39.21 | 39.31 | 39.21 | 174203 |
| 1729009800 | 39.16 | -0.04 | -0.10 | 39.26 | 39.3 | 39.16 | 158369 |
| 1728923400 | 39.2 | 0 | 0.00 | 39.2 | 39.28 | 39.17 | 177693 |
| 1728664200 | 39.2 | -0.02 | -0.05 | 39.2 | 39.25 | 39.18 | 83732 |
| 1728577800 | 39.22 | 0 | 0.00 | 39.22 | 39.22 | 39.22 | 0 |
| 1728491400 | 39.22 | 0.02 | 0.05 | 39.2 | 39.28 | 39.16 | 136560 |
| 1728405000 | 39.2 | 0.01 | 0.03 | 39.22 | 39.24 | 39.19 | 164875 |
| 1728318600 | 39.19 | -0.02 | -0.05 | 39.2 | 39.25 | 39.06 | 209660 |
| 1728059400 | 39.21 | -0.02 | -0.05 | 39.21 | 39.31 | 39.19 | 105731 |
| 1727973000 | 39.23 | -0.02 | -0.05 | 39.27 | 39.35 | 39.11 | 87034 |
| 1727886600 | 39.25 | -0.14 | -0.36 | 39.37 | 39.39 | 39.18 | 332477 |
| 1727800200 | 39.39 | 0.39 | 1.00 | 39 | 39.6 | 38.92 | 444411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
