Neoen SA (NEOEN)
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 | 0.02 | 0.0520291363163 | 38.44 | 38.56 | 38.32 | 132083 | 38.44601661 | DE |
| 4 | 0.16 | 0.417754569191 | 38.3 | 38.56 | 37.8 | 192230 | 38.40015258 | DE |
| 12 | 7.92 | 25.9332023576 | 30.54 | 38.56 | 30 | 385317 | 37.2572307 | DE |
| 26 | 13.5 | 54.0865384615 | 24.96 | 38.56 | 22.32 | 318849 | 33.13577107 | DE |
| 52 | 11.38 | 42.023633678 | 27.08 | 38.56 | 22.32 | 229846 | 31.0966274 | DE |
| 156 | 3.78 | 10.8996539792 | 34.68 | 45.22 | 22.32 | 179947 | 33.05746805 | DE |
| 260 | 15.16 | 65.0643776824 | 23.3 | 70.4 | 21 | 165326 | 35.5410572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723739400 | 38.48 | 0 | 0.00 | 38.5 | 38.52 | 38.4 | 73486 |
| 1723653000 | 38.48 | -0.04 | -0.10 | 38.54 | 38.56 | 38.42 | 106482 |
| 1723566600 | 38.52 | 0.14 | 0.36 | 38.44 | 38.52 | 38.36 | 139084 |
| 1723480200 | 38.38 | -0.04 | -0.10 | 38.46 | 38.46 | 38.32 | 188118 |
| 1723221000 | 38.42 | 0 | 0.00 | 38.44 | 38.46 | 38.34 | 153245 |
| 1723134600 | 38.42 | 0.08 | 0.21 | 38.34 | 38.44 | 38.32 | 187340 |
| 1723048200 | 38.34 | 0.06 | 0.16 | 38.4 | 38.44 | 38.26 | 214702 |
| 1722961800 | 38.28 | -0.1 | -0.26 | 38.3 | 38.38 | 38.2 | 181008 |
| 1722875400 | 38.38 | -0.1 | -0.26 | 37.96 | 38.38 | 37.8 | 267088 |
| 1722616200 | 38.48 | 0.14 | 0.37 | 38.26 | 38.48 | 38.2 | 135342 |
| 1722529800 | 38.34 | -0.18 | -0.47 | 38.5 | 38.5 | 38.32 | 122312 |
| 1722443400 | 38.52 | 0.2 | 0.52 | 38.36 | 38.52 | 38.3 | 210148 |
| 1722357000 | 38.32 | -0.02 | -0.05 | 38.3 | 38.48 | 38.3 | 196436 |
| 1722270600 | 38.34 | -0.14 | -0.36 | 38.48 | 38.52 | 38.34 | 222844 |
| 1722011400 | 38.48 | 0.08 | 0.21 | 38.38 | 38.48 | 38.34 | 217756 |
| 1721925000 | 38.4 | -0.04 | -0.10 | 38.4 | 38.48 | 38.34 | 226621 |
| 1721838600 | 38.44 | 0.06 | 0.16 | 38.34 | 38.48 | 38.34 | 112578 |
| 1721752200 | 38.38 | -0.02 | -0.05 | 38.38 | 38.44 | 38.32 | 192270 |
| 1721665800 | 38.4 | 0.06 | 0.16 | 38.4 | 38.5 | 38.34 | 135605 |
| 1721406600 | 38.34 | 0.04 | 0.10 | 38.3 | 38.42 | 38.3 | 550913 |
| 1721320200 | 38.3 | 0.02 | 0.05 | 38.28 | 38.42 | 38.28 | 322035 |
| 1721233800 | 38.28 | 0.02 | 0.05 | 38.24 | 38.36 | 38.24 | 201569 |
| 1721147400 | 38.26 | -0.04 | -0.10 | 38.32 | 38.4 | 38.2 | 300384 |
| 1721061000 | 38.3 | -0.18 | -0.47 | 38.32 | 38.5 | 38.26 | 263733 |
| 1720801800 | 38.48 | 0.02 | 0.05 | 38.48 | 38.52 | 38.24 | 414253 |
| 1720715400 | 38.46 | 0.24 | 0.63 | 38.24 | 38.48 | 38.14 | 324050 |
| 1720629000 | 38.22 | -0.2 | -0.52 | 38.44 | 38.54 | 38.22 | 422687 |
| 1720542600 | 38.42 | 0.02 | 0.05 | 38.4 | 38.5 | 38.32 | 385391 |
| 1720456200 | 38.4 | 0.16 | 0.42 | 38.14 | 38.4 | 38.14 | 374088 |
| 1720197000 | 38.24 | 0.24 | 0.63 | 37.96 | 38.3 | 37.92 | 449923 |
| 1720110600 | 38 | 0.02 | 0.05 | 38 | 38.36 | 37.92 | 336380 |
| 1720024200 | 37.98 | 0.28 | 0.74 | 37.7 | 37.98 | 37.62 | 523081 |
| 1719937800 | 37.7 | 0.36 | 0.96 | 37.64 | 37.74 | 37.5 | 270842 |
| 1719851400 | 37.34 | -0.32 | -0.85 | 37.9 | 38.08 | 37.34 | 581925 |
| 1719592200 | 37.66 | -0.12 | -0.32 | 37.8 | 37.84 | 37.66 | 497644 |
| 1719505800 | 37.78 | -0.02 | -0.05 | 37.78 | 37.86 | 37.72 | 380524 |
| 1719419400 | 37.8 | 0.02 | 0.05 | 37.7 | 37.86 | 37.7 | 328928 |
| 1719333000 | 37.78 | 0.7 | 1.89 | 37.88 | 38.1 | 37.5 | 878486 |
| 1719246600 | 37.08 | 0.04 | 0.11 | 36.88 | 37.22 | 36.8 | 255355 |
| 1718987400 | 37.04 | 0.36 | 0.98 | 36.5 | 37.18 | 36.48 | 1292636 |
| 1718901000 | 36.68 | 0.44 | 1.21 | 36.42 | 36.78 | 36.26 | 252323 |
| 1718814600 | 36.24 | -0.02 | -0.06 | 36.36 | 36.38 | 35.74 | 285345 |
| 1718728200 | 36.26 | 0.16 | 0.44 | 36 | 36.28 | 35.64 | 361694 |
| 1718641800 | 36.1 | -0.3 | -0.82 | 36 | 36.5 | 36 | 277346 |
| 1718382600 | 36.4 | 0.2 | 0.55 | 36.14 | 36.4 | 35.92 | 239478 |
| 1718296200 | 36.2 | -0.3 | -0.82 | 36.44 | 36.8 | 36.16 | 258069 |
| 1718209800 | 36.5 | 0.18 | 0.50 | 35.98 | 36.86 | 35.66 | 625556 |
| 1718123400 | 36.32 | -1.06 | -2.84 | 36.84 | 37.02 | 36.2 | 487950 |
| 1718037000 | 37.38 | 0 | 0.00 | 37.38 | 37.38 | 37.38 | 0 |
| 1717777800 | 37.38 | -0.02 | -0.05 | 37.38 | 37.46 | 37.18 | 440850 |
| 1717691400 | 37.4 | -0.06 | -0.16 | 37.4 | 37.58 | 37.36 | 362307 |
| 1717605000 | 37.46 | -0.02 | -0.05 | 37.38 | 37.6 | 37.24 | 385077 |
| 1717518600 | 37.48 | -0.2 | -0.53 | 37.52 | 37.8 | 37.48 | 518101 |
| 1717432200 | 37.68 | -0.18 | -0.48 | 37.84 | 37.94 | 37.5 | 530545 |
| 1717173000 | 37.86 | 6.46 | 20.57 | 37.9 | 37.98 | 37.74 | 2682091 |
| 1717086600 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1717000200 | 31.4 | -1.34 | -4.09 | 32.439999 | 32.759999 | 31.34 | 443373 |
| 1716913800 | 32.74 | 0.06 | 0.18 | 32.6 | 32.84 | 32.32 | 325336 |
| 1716827400 | 32.68 | 0.56 | 1.74 | 32.299999 | 32.78 | 32.06 | 342919 |
| 1716568200 | 32.119999 | 1.48 | 4.83 | 30.54 | 32.159999 | 30 | 679110 |
| 1716481800 | 30.64 | -0.2 | -0.65 | 30.44 | 31.08 | 30.16 | 421480 |
| 1716395400 | 30.84 | 0.66 | 2.19 | 30.32 | 30.98 | 30.32 | 293983 |
| 1716309000 | 30.18 | 0.68 | 2.31 | 29.52 | 30.62 | 29.1 | 519313 |
| 1716222600 | 29.5 | -0.1 | -0.34 | 29.34 | 29.92 | 29.22 | 263281 |
| 1715963400 | 29.6 | -0.84 | -2.76 | 30.34 | 30.34 | 29.44 | 233628 |
| 1715877000 | 30.44 | 0.02 | 0.07 | 30.42 | 30.6 | 30.1 | 126267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
