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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733506200 | 27.112 | -0.2 | -0.74 | 27.176 | 27.32 | 26.985 | 4480 |
| 1733419800 | 27.313 | 0.05 | 0.19 | 27.26 | 27.313 | 27.214 | 10688 |
| 1733333400 | 27.26 | -0.21 | -0.76 | 27.452 | 27.507 | 27.23 | 3324 |
| 1733247000 | 27.469 | -0.25 | -0.91 | 27.684 | 27.728 | 27.407 | 2698 |
| 1733160600 | 27.72 | 0.07 | 0.25 | 27.553 | 27.777 | 27.553 | 3700 |
| 1732901400 | 27.651 | 0.02 | 0.07 | 27.582 | 27.686 | 27.5 | 5726 |
| 1732815000 | 27.633 | 0.14 | 0.51 | 27.61 | 27.688 | 27.54 | 1516 |
| 1732728600 | 27.492 | 0.02 | 0.05 | 27.52 | 27.535 | 27.363 | 1631 |
| 1732642200 | 27.477 | -0.21 | -0.75 | 27.562 | 27.596 | 27.206 | 6474 |
| 1732555800 | 27.684 | 0.13 | 0.46 | 27.772 | 27.777 | 27.588 | 13062 |
| 1732296600 | 27.557 | 0.25 | 0.92 | 27.274 | 27.613 | 27.231 | 2308 |
| 1732210200 | 27.305 | 0.34 | 1.28 | 26.963 | 27.305 | 26.963 | 4468 |
| 1732123800 | 26.96 | 0.06 | 0.23 | 26.946 | 27.075 | 26.833 | 2964 |
| 1732037400 | 26.898 | -0.09 | -0.32 | 27.009 | 27.009 | 26.621 | 2390 |
| 1731951000 | 26.985 | -0.02 | -0.06 | 27.011 | 27.066 | 26.822 | 2930 |
| 1731691800 | 27.002 | 0.51 | 1.94 | 26.783 | 27.233 | 26.783 | 6279 |
| 1731605400 | 26.489 | 0.16 | 0.63 | 26.737 | 26.811 | 26.489 | 24454 |
| 1731519000 | 26.324 | 0 | 0.00 | 26.324 | 26.324 | 26.324 | 0 |
| 1731432600 | 26.324 | -0.41 | -1.52 | 26.544 | 26.837 | 26.302 | 18982 |
| 1731346200 | 26.731 | 0.3 | 1.12 | 26.725 | 26.913 | 26.692 | 21209 |
| 1731087000 | 26.435 | -0.24 | -0.90 | 26.687 | 26.687 | 26.293 | 10048 |
| 1731000600 | 26.674 | 0.47 | 1.79 | 26.44 | 26.692 | 26.336 | 8306 |
| 1730914200 | 26.205 | -1.26 | -4.58 | 26.718 | 27.012 | 26.06 | 24784 |
| 1730827800 | 27.464 | -0.15 | -0.54 | 27.452 | 27.464 | 26.984 | 3098 |
| 1730741400 | 27.614 | 0.17 | 0.60 | 27.253 | 27.739 | 27.253 | 2447 |
| 1730482200 | 27.448 | 0.37 | 1.35 | 27.115 | 27.448 | 26.978 | 657 |
| 1730395800 | 27.083 | -0.1 | -0.36 | 27.032 | 27.093 | 26.913 | 21854 |
| 1730309400 | 27.18 | -0.29 | -1.06 | 27.224 | 27.26 | 26.966 | 2026 |
| 1730223000 | 27.471 | -0.35 | -1.24 | 27.779 | 27.779 | 27.471 | 4649 |
| 1730136600 | 27.816 | 0.21 | 0.77 | 27.611 | 27.924 | 27.611 | 4820 |
| 1729873800 | 27.603 | 0.2 | 0.71 | 27.512 | 27.603 | 27.452 | 3094 |
| 1729787400 | 27.408 | 0.27 | 1.00 | 27.242 | 27.448 | 27.242 | 5509 |
| 1729701000 | 27.137 | -0.32 | -1.18 | 27.519 | 27.519 | 27.137 | 1425 |
| 1729614600 | 27.46 | 0.05 | 0.16 | 27.428 | 27.46 | 27.183 | 2978 |
| 1729528200 | 27.415 | -0.18 | -0.65 | 27.618 | 27.709 | 27.415 | 2440 |
| 1729269000 | 27.595 | -0.02 | -0.05 | 27.579 | 27.624 | 27.463 | 2994 |
| 1729182600 | 27.61 | 0.09 | 0.32 | 27.586 | 27.751 | 27.564 | 1067 |
| 1729096200 | 27.521 | 0.03 | 0.12 | 27.446 | 27.527 | 27.273 | 6980 |
| 1729009800 | 27.487 | -0.34 | -1.24 | 27.697 | 27.728 | 27.362 | 2081 |
| 1728923400 | 27.831 | -0.02 | -0.08 | 27.841 | 27.867 | 27.678 | 3636 |
| 1728664200 | 27.854 | 0.16 | 0.57 | 27.507 | 27.854 | 27.478 | 2567 |
| 1728577800 | 27.697 | -0.34 | -1.20 | 28.001 | 28.084 | 27.62 | 4930 |
| 1728491400 | 28.033 | -0.05 | -0.18 | 27.967 | 28.105 | 27.849 | 12192 |
| 1728405000 | 28.084 | -0.1 | -0.34 | 28.039 | 28.14 | 27.92 | 2317 |
| 1728318600 | 28.179 | 0.27 | 0.96 | 28.144 | 28.264 | 28.043 | 17484 |
| 1728059400 | 27.911 | 0.12 | 0.42 | 27.849 | 27.99 | 27.8 | 10963 |
| 1727973000 | 27.795 | -0.22 | -0.78 | 27.895 | 27.895 | 27.794 | 1992 |
| 1727886600 | 28.014 | -0.16 | -0.57 | 28.217 | 28.237 | 27.762 | 1811 |
| 1727800200 | 28.176 | 0.07 | 0.26 | 28.074 | 28.341 | 27.95 | 1009 |
| 1727713800 | 28.103 | -0.17 | -0.59 | 28.28 | 28.35 | 28.064 | 5440 |
| 1727454600 | 28.271 | 0.29 | 1.02 | 28.044 | 28.271 | 27.825 | 2534 |
| 1727368200 | 27.986 | 0.27 | 0.97 | 27.867 | 28.213 | 27.838 | 9305 |
| 1727281800 | 27.716 | -0.15 | -0.53 | 27.619 | 27.813 | 27.619 | 1777 |
| 1727195400 | 27.863 | 0.32 | 1.16 | 27.878 | 27.942 | 27.8 | 2530 |
| 1727109000 | 27.544 | 0.46 | 1.70 | 27.245 | 27.584 | 27.245 | 1480 |
| 1726849800 | 27.084 | -0.37 | -1.33 | 27.275 | 27.275 | 27.084 | 1023 |
| 1726763400 | 27.45 | 0.22 | 0.83 | 27.498 | 27.75 | 27.365 | 3624 |
| 1726677000 | 27.225 | -0.13 | -0.47 | 27.409 | 27.409 | 27.225 | 6250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
