Lyxor Asset Management (NRJ)
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 23.982 | 0.05 | 0.20 | 23.879 | 24.096 | 23.64 | 7289 |
| 1741282200 | 23.934 | -0.07 | -0.29 | 24.038 | 24.155 | 23.632 | 7857 |
| 1741195800 | 24.003 | 0.07 | 0.28 | 24.17 | 24.26 | 24.003 | 2509 |
| 1741109400 | 23.937 | -0.78 | -3.16 | 24.364 | 24.364 | 23.892 | 15024 |
| 1741023000 | 24.717 | -0.1 | -0.41 | 24.992 | 25.01 | 24.62 | 2888 |
| 1740763800 | 24.819 | -0.31 | -1.23 | 24.679 | 24.935 | 24.663 | 3158 |
| 1740677400 | 25.129 | -0.36 | -1.42 | 25.309 | 25.43 | 25.084 | 1857 |
| 1740591000 | 25.49 | 0.84 | 3.41 | 25.046 | 25.49 | 25.029 | 1586 |
| 1740504600 | 24.65 | -0.46 | -1.85 | 24.999 | 25.087 | 24.6 | 2857 |
| 1740418200 | 25.114 | -0.37 | -1.46 | 25.301 | 25.462 | 24.982 | 7729 |
| 1740159000 | 25.487 | -0.15 | -0.57 | 25.672 | 25.797 | 25.487 | 5200 |
| 1740072600 | 25.632 | -0.19 | -0.75 | 25.91 | 25.954 | 25.632 | 10264 |
| 1739986200 | 25.826 | 0.22 | 0.87 | 25.724 | 25.826 | 25.61 | 37438 |
| 1739899800 | 25.604 | 0.23 | 0.90 | 25.455 | 25.623 | 25.401 | 2957 |
| 1739813400 | 25.376 | 0.06 | 0.24 | 25.342 | 25.457 | 25.336 | 7553 |
| 1739554200 | 25.316 | -0.15 | -0.57 | 25.397 | 25.443 | 25.285 | 2825 |
| 1739467800 | 25.461 | 0.19 | 0.75 | 25.498 | 25.568 | 25.321 | 3768 |
| 1739381400 | 25.271 | -0.1 | -0.40 | 25.304 | 25.328 | 25.1 | 3923 |
| 1739295000 | 25.373 | -0.11 | -0.43 | 25.446 | 25.499 | 25.35 | 2257 |
| 1739208600 | 25.483 | 0.1 | 0.38 | 25.409 | 25.562 | 25.393 | 11060 |
| 1738949400 | 25.386 | -0.11 | -0.43 | 25.404 | 25.552 | 25.32 | 1716 |
| 1738863000 | 25.495 | 0.18 | 0.71 | 25.4 | 25.509 | 25.28 | 3029 |
| 1738776600 | 25.315 | 0.16 | 0.65 | 25.082 | 25.315 | 25.081 | 3906 |
| 1738690200 | 25.151 | -0.13 | -0.53 | 25.125 | 25.252 | 25.018 | 16787 |
| 1738603800 | 25.284 | -0.5 | -1.94 | 25.077 | 25.284 | 25.014 | 3189 |
| 1738344600 | 25.783 | 0.13 | 0.52 | 25.655 | 25.9 | 25.615 | 11363 |
| 1738258200 | 25.65 | 0.44 | 1.73 | 25.404 | 25.65 | 25.404 | 1050 |
| 1738171800 | 25.214 | 0.61 | 2.48 | 25.083 | 25.355 | 25.019 | 1373 |
| 1738085400 | 24.603 | -0.15 | -0.59 | 24.939 | 25.15 | 24.603 | 7118 |
| 1737999000 | 24.75 | -1.68 | -6.34 | 25.702 | 25.9 | 24.72 | 7921 |
| 1737739800 | 26.426 | 0.11 | 0.42 | 26.391 | 26.447 | 26.249 | 3168 |
| 1737653400 | 26.315 | 0.05 | 0.17 | 26.186 | 26.315 | 26.066 | 3064 |
| 1737567000 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1737480600 | 26.27 | -0.25 | -0.93 | 26.145 | 26.383 | 26.145 | 5462 |
| 1737394200 | 26.517 | -0.06 | -0.24 | 26.517 | 26.582 | 26.377 | 3996 |
| 1737135000 | 26.58 | 0.33 | 1.26 | 26.335 | 26.63 | 26.335 | 61539 |
| 1737048600 | 26.248 | -0.01 | -0.05 | 26.25 | 26.261 | 26.04 | 3386 |
| 1736962200 | 26.262 | 0.57 | 2.22 | 25.723 | 26.374 | 25.693 | 18404 |
| 1736875800 | 25.691 | 0.36 | 1.42 | 25.64 | 25.828 | 25.604 | 4591 |
| 1736789400 | 25.331 | -0.41 | -1.59 | 25.684 | 25.799 | 25.323 | 14283 |
| 1736530200 | 25.741 | -0.8 | -3.02 | 26.396 | 26.431 | 25.735 | 7215 |
| 1736443800 | 26.543 | 0.03 | 0.11 | 26.374 | 26.552 | 26.374 | 2037 |
| 1736357400 | 26.513 | -0.52 | -1.91 | 27.028 | 27.073 | 26.481 | 2887 |
| 1736271000 | 27.03 | -0.16 | -0.58 | 27.046 | 27.102 | 26.947 | 2068 |
| 1736184600 | 27.188 | 0.43 | 1.61 | 26.902 | 27.188 | 26.813 | 2896 |
| 1735925400 | 26.756 | 0.23 | 0.89 | 26.536 | 26.756 | 26.465 | 5246 |
| 1735839000 | 26.521 | 0.52 | 2.00 | 26.2 | 26.521 | 26.029 | 2481 |
| 1735666200 | 26.002 | 0.15 | 0.59 | 25.939 | 26.002 | 25.838 | 3011 |
| 1735579800 | 25.849 | -0.16 | -0.63 | 25.862 | 25.972 | 25.692 | 4198 |
| 1735320600 | 26.012 | -0.29 | -1.10 | 26.199 | 26.199 | 25.822 | 10211 |
| 1735061400 | 26.302 | 0.13 | 0.48 | 26.296 | 26.46 | 26.22 | 1224 |
| 1734975000 | 26.177 | 0.19 | 0.73 | 26.049 | 26.227 | 26.042 | 3638 |
| 1734715800 | 25.987 | 0.1 | 0.38 | 25.566 | 26.009 | 25.367 | 10848 |
| 1734629400 | 25.889 | -0.48 | -1.82 | 25.772 | 25.941 | 25.656 | 19766 |
| 1734543000 | 26.369 | 0.16 | 0.60 | 26.358 | 26.375 | 26.232 | 4525 |
| 1734456600 | 26.213 | -0.21 | -0.79 | 26.092 | 26.319 | 26.079 | 3668 |
| 1734370200 | 26.423 | -0.01 | -0.03 | 26.364 | 26.519 | 26.194 | 8857 |
| 1734111000 | 26.43 | -0.11 | -0.40 | 26.55 | 26.57 | 26.369 | 5406 |
| 1734024600 | 26.535 | -0.19 | -0.72 | 26.742 | 26.742 | 26.535 | 2817 |
| 1733938200 | 26.727 | 0.13 | 0.48 | 26.414 | 26.755 | 26.32 | 2677 |
| 1733851800 | 26.598 | -0.57 | -2.10 | 26.91 | 26.91 | 26.492 | 3179 |
| 1733765400 | 27.169 | 0.06 | 0.21 | 27.13 | 27.192 | 26.99 | 5882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
