Euronext M Engie 28022023 PR 140 (SMEP1)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 1.54258886653 | 14.91 | 14.985 | 14.91 | 0 | 0 | IX |
| 4 | 0.055 | 0.364600596619 | 15.085 | 15.285 | 14.82 | 0 | 0 | IX |
| 12 | -0.28 | -1.81582360571 | 15.42 | 16.14 | 14.82 | 0 | 0 | IX |
| 26 | 1.725 | 12.8587402162 | 13.415 | 16.14 | 13.335 | 0 | 0 | IX |
| 52 | -1.03 | -6.36982065553 | 16.17 | 16.55 | 13.205 | 0 | 0 | IX |
| 156 | 0.624 | 4.29870487738 | 14.516 | 16.55 | 13.205 | 0 | 0 | IX |
| 260 | 0.624 | 4.29870487738 | 14.516 | 16.55 | 13.205 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 14.945 | -0.04 | -0.27 | 14.945 | 14.945 | 14.945 | 0 |
| 1734975000 | 14.985 | 0.07 | 0.50 | 14.985 | 14.985 | 14.985 | 0 |
| 1734715800 | 14.91 | 0.09 | 0.61 | 14.91 | 14.91 | 14.91 | 0 |
| 1734629400 | 14.82 | -0.02 | -0.13 | 14.82 | 14.82 | 14.82 | 0 |
| 1734543000 | 14.84 | -0.04 | -0.24 | 14.84 | 14.84 | 14.84 | 0 |
| 1734456600 | 14.875 | -0.07 | -0.44 | 14.875 | 14.875 | 14.875 | 0 |
| 1734370200 | 14.94 | -0.29 | -1.87 | 14.94 | 14.94 | 14.94 | 0 |
| 1734111000 | 15.225 | 0.14 | 0.89 | 15.225 | 15.225 | 15.225 | 0 |
| 1734024600 | 15.09 | -0.11 | -0.69 | 15.09 | 15.09 | 15.09 | 0 |
| 1733938200 | 15.195 | -0.09 | -0.59 | 15.195 | 15.195 | 15.195 | 0 |
| 1733851800 | 15.285 | 0 | 0.00 | 15.285 | 15.285 | 15.285 | 0 |
| 1733765400 | 15.285 | 0.04 | 0.23 | 15.285 | 15.285 | 15.285 | 0 |
| 1733506200 | 15.25 | -0.02 | -0.10 | 15.25 | 15.25 | 15.25 | 0 |
| 1733419800 | 15.265 | 0.26 | 1.73 | 15.265 | 15.265 | 15.265 | 0 |
| 1733333400 | 15.005 | 0.06 | 0.40 | 15.005 | 15.005 | 15.005 | 0 |
| 1733247000 | 14.945 | -0.02 | -0.10 | 14.945 | 14.945 | 14.945 | 0 |
| 1733160600 | 14.96 | -0.13 | -0.83 | 14.96 | 14.96 | 14.96 | 0 |
| 1732901400 | 15.085 | 0.01 | 0.03 | 15.085 | 15.085 | 15.085 | 0 |
| 1732815000 | 15.08 | 0.1 | 0.63 | 15.08 | 15.08 | 15.08 | 0 |
| 1732728600 | 14.985 | 0 | 0.00 | 14.985 | 14.985 | 14.985 | 0 |
| 1732642200 | 14.985 | -0.19 | -1.25 | 14.985 | 14.985 | 14.985 | 0 |
| 1732555800 | 15.175 | -0.22 | -1.40 | 15.175 | 15.175 | 15.175 | 0 |
| 1732296600 | 15.39 | -0.08 | -0.52 | 15.39 | 15.39 | 15.39 | 0 |
| 1732210200 | 15.47 | 0.02 | 0.13 | 15.47 | 15.47 | 15.47 | 0 |
| 1732123800 | 15.45 | 0.01 | 0.06 | 15.45 | 15.45 | 15.45 | 0 |
| 1732037400 | 15.44 | -0.03 | -0.16 | 15.44 | 15.44 | 15.44 | 0 |
| 1731951000 | 15.465 | 0.06 | 0.42 | 15.465 | 15.465 | 15.465 | 0 |
| 1731691800 | 15.4 | 0.1 | 0.62 | 15.4 | 15.4 | 15.4 | 0 |
| 1731605400 | 15.305 | 0.09 | 0.62 | 15.305 | 15.305 | 15.305 | 0 |
| 1731519000 | 15.21 | -0.01 | -0.03 | 15.21 | 15.21 | 15.21 | 0 |
| 1731432600 | 15.215 | -0.14 | -0.88 | 15.215 | 15.215 | 15.215 | 0 |
| 1731346200 | 15.35 | 0.16 | 1.09 | 15.35 | 15.35 | 15.35 | 0 |
| 1731087000 | 15.185 | -0.06 | -0.39 | 15.185 | 15.185 | 15.185 | 0 |
| 1731000600 | 15.245 | 0.09 | 0.63 | 15.245 | 15.245 | 15.245 | 0 |
| 1730914200 | 15.15 | -0.12 | -0.79 | 15.15 | 15.15 | 15.15 | 0 |
| 1730827800 | 15.27 | -0.08 | -0.49 | 15.27 | 15.27 | 15.27 | 0 |
| 1730741400 | 15.345 | -0.08 | -0.49 | 15.345 | 15.345 | 15.345 | 0 |
| 1730482200 | 15.42 | 0.01 | 0.03 | 15.42 | 15.42 | 15.42 | 0 |
| 1730395800 | 15.415 | -0.1 | -0.64 | 15.415 | 15.415 | 15.415 | 0 |
| 1730309400 | 15.515 | -0.07 | -0.42 | 15.515 | 15.515 | 15.515 | 0 |
| 1730223000 | 15.58 | -0.16 | -1.02 | 15.58 | 15.58 | 15.58 | 0 |
| 1730136600 | 15.74 | 0.09 | 0.58 | 15.74 | 15.74 | 15.74 | 0 |
| 1729873800 | 15.65 | -0.1 | -0.63 | 15.65 | 15.65 | 15.65 | 0 |
| 1729787400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1729701000 | 15.75 | 0.09 | 0.54 | 15.75 | 15.75 | 15.75 | 0 |
| 1729614600 | 15.665 | -0.27 | -1.66 | 15.665 | 15.665 | 15.665 | 0 |
| 1729528200 | 15.93 | 0 | 0.00 | 15.93 | 15.93 | 15.93 | 0 |
| 1729269000 | 15.93 | -0.09 | -0.59 | 15.93 | 15.93 | 15.93 | 0 |
| 1729182600 | 16.024999 | -0.12 | -0.71 | 16.024999 | 16.024999 | 16.024999 | 0 |
| 1729096200 | 16.14 | 0.05 | 0.34 | 16.14 | 16.14 | 16.14 | 0 |
| 1729009800 | 16.085 | 0.17 | 1.04 | 16.085 | 16.085 | 16.085 | 0 |
| 1728923400 | 15.92 | 0.12 | 0.73 | 15.92 | 15.92 | 15.92 | 0 |
| 1728664200 | 15.805 | 0.24 | 1.54 | 15.805 | 15.805 | 15.805 | 0 |
| 1728577800 | 15.565 | 0.17 | 1.14 | 15.565 | 15.565 | 15.565 | 0 |
| 1728491400 | 15.39 | 0.06 | 0.39 | 15.39 | 15.39 | 15.39 | 0 |
| 1728405000 | 15.33 | 0.01 | 0.03 | 15.33 | 15.33 | 15.33 | 0 |
| 1728318600 | 15.325 | -0.1 | -0.62 | 15.325 | 15.325 | 15.325 | 0 |
| 1728059400 | 15.42 | 0.07 | 0.49 | 15.42 | 15.42 | 15.42 | 0 |
| 1727973000 | 15.345 | -0.13 | -0.84 | 15.345 | 15.345 | 15.345 | 0 |
| 1727886600 | 15.475 | -0.15 | -0.93 | 15.475 | 15.475 | 15.475 | 0 |
| 1727800200 | 15.62 | 0.1 | 0.68 | 15.62 | 15.62 | 15.62 | 0 |
| 1727713800 | 15.515 | -0.12 | -0.74 | 15.515 | 15.515 | 15.515 | 0 |
| 1727454600 | 15.63 | 0.06 | 0.35 | 15.63 | 15.63 | 15.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
