Euronext CDP Environment Transatlantic EW NR (TESGN)
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 | 26.7 | 0.65951329401 | 4048.44 | 4109.56 | 4035.91 | 0 | 0 | IX |
| 4 | -112.45 | -2.68531542009 | 4187.59 | 4271.37 | 4017.18 | 0 | 0 | IX |
| 12 | 127.33 | 3.22533252613 | 3947.81 | 4271.37 | 3904.68 | 0 | 0 | IX |
| 26 | 175.54 | 4.50148733203 | 3899.6 | 4271.37 | 3871.34 | 0 | 0 | IX |
| 52 | 293.62 | 7.76460259367 | 3781.52 | 4271.37 | 3683.99 | 0 | 0 | IX |
| 156 | 779.42 | 23.6494605124 | 3295.72 | 4271.37 | 2880.15 | 0 | 0 | IX |
| 260 | 836.28 | 25.8201959949 | 3238.86 | 4271.37 | 2880.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 4093.57 | -0.62 | -0.02 | 4104 | 4109.56 | 4090.23 | 0 |
| 1742405400 | 4094.19 | 12.19 | 0.30 | 4091.68 | 4103.04 | 4081.02 | 0 |
| 1742319000 | 4082 | -10.32 | -0.25 | 4090.7 | 4098.67 | 4073.29 | 0 |
| 1742232600 | 4092.32 | 29.12 | 0.72 | 4064.79 | 4092.69 | 4057.27 | 0 |
| 1741973400 | 4063.2 | 20 | 0.49 | 4048.44 | 4069.68 | 4035.91 | 0 |
| 1741887000 | 4043.2 | 2.07 | 0.05 | 4047.62 | 4073.51 | 4033.03 | 0 |
| 1741800600 | 4041.13 | 19.79 | 0.49 | 4032.97 | 4059.65 | 4017.18 | 0 |
| 1741714200 | 4021.34 | -100.37 | -2.44 | 4095.81 | 4105.8 | 4018.81 | 0 |
| 1741627800 | 4121.71 | -5.49 | -0.13 | 4149.74 | 4158.01 | 4118.85 | 0 |
| 1741368600 | 4127.2 | -3.31 | -0.08 | 4135.51 | 4135.51 | 4089.58 | 0 |
| 1741282200 | 4130.51 | -18.66 | -0.45 | 4156.96 | 4169.57 | 4107.51 | 0 |
| 1741195800 | 4149.17 | -23.63 | -0.57 | 4136.15 | 4170.5 | 4136.15 | 0 |
| 1741109400 | 4172.8 | -89.68 | -2.10 | 4234.72 | 4234.72 | 4168.76 | 0 |
| 1741023000 | 4262.4799 | 24.6 | 0.58 | 4258.55 | 4271.37 | 4239.18 | 0 |
| 1740763800 | 4237.88 | -7.22 | -0.17 | 4222.37 | 4244.74 | 4202.33 | 0 |
| 1740677400 | 4245.1 | 16.32 | 0.39 | 4230.97 | 4246.15 | 4207.7299 | 0 |
| 1740591000 | 4228.78 | 32.54 | 0.78 | 4203.45 | 4244.36 | 4203.45 | 0 |
| 1740504600 | 4196.24 | -4.95 | -0.12 | 4191.87 | 4208.45 | 4181.93 | 0 |
| 1740418200 | 4201.1899 | -0.24 | -0.01 | 4186.38 | 4204.59 | 4185.9 | 0 |
| 1740159000 | 4201.43 | 23.47 | 0.56 | 4187.59 | 4213.29 | 4187.59 | 0 |
| 1740072600 | 4177.96 | -21.71 | -0.52 | 4206.52 | 4220.09 | 4176.58 | 0 |
| 1739986200 | 4199.67 | -33.74 | -0.80 | 4240.78 | 4240.78 | 4187.71 | 0 |
| 1739899800 | 4233.41 | 24.52 | 0.58 | 4213.2299 | 4235.42 | 4207.38 | 0 |
| 1739813400 | 4208.89 | 0.54 | 0.01 | 4207.05 | 4214.18 | 4200.39 | 0 |
| 1739554200 | 4208.35 | -17.56 | -0.42 | 4228.8 | 4234.61 | 4207.89 | 0 |
| 1739467800 | 4225.91 | 44.72 | 1.07 | 4180.1899 | 4228.74 | 4177.07 | 0 |
| 1739381400 | 4181.1899 | 38.06 | 0.92 | 4145.51 | 4187.9399 | 4145.51 | 0 |
| 1739295000 | 4143.13 | 10.62 | 0.26 | 4141.75 | 4151.91 | 4131.47 | 0 |
| 1739208600 | 4132.51 | 7.82 | 0.19 | 4121.57 | 4135.65 | 4118.97 | 0 |
| 1738949400 | 4124.6899 | -6.48 | -0.16 | 4134.96 | 4136.9399 | 4116.55 | 0 |
| 1738863000 | 4131.17 | 42.54 | 1.04 | 4102.7 | 4139.34 | 4102.7 | 0 |
| 1738776600 | 4088.63 | -12.29 | -0.30 | 4088.26 | 4091.21 | 4063.26 | 0 |
| 1738690200 | 4100.92 | -40.55 | -0.98 | 4137.49 | 4138.91 | 4094.21 | 0 |
| 1738603800 | 4141.47 | -11.98 | -0.29 | 4175.1899 | 4175.1899 | 4104.03 | 0 |
| 1738344600 | 4153.45 | -9.64 | -0.23 | 4171.1 | 4185.52 | 4149.75 | 0 |
| 1738258200 | 4163.09 | 36.06 | 0.87 | 4116.2 | 4165.89 | 4116.2 | 0 |
| 1738171800 | 4127.03 | -3.65 | -0.09 | 4127.29 | 4137.71 | 4097.85 | 0 |
| 1738085400 | 4130.68 | 18.64 | 0.45 | 4129.02 | 4145.54 | 4127.78 | 0 |
| 1737999000 | 4112.04 | 21.45 | 0.52 | 4097.96 | 4112.17 | 4090.58 | 0 |
| 1737739800 | 4090.59 | 6.07 | 0.15 | 4080.67 | 4107.18 | 4078.96 | 0 |
| 1737653400 | 4084.52 | 18.67 | 0.46 | 4070.65 | 4085.5 | 4060.72 | 0 |
| 1737567000 | 4065.85 | 0 | 0.00 | 4065.85 | 4065.85 | 4065.85 | 0 |
| 1737480600 | 4065.85 | 21.84 | 0.54 | 4045.24 | 4070.86 | 4041.04 | 0 |
| 1737394200 | 4044.01 | -18.23 | -0.45 | 4050.02 | 4054.84 | 4036.37 | 0 |
| 1737135000 | 4062.24 | 55.05 | 1.37 | 4009.31 | 4062.73 | 4009.31 | 0 |
| 1737048600 | 4007.19 | 42.46 | 1.07 | 3966.66 | 4009.57 | 3966.66 | 0 |
| 1736962200 | 3964.73 | 49.46 | 1.26 | 3928.15 | 3972.37 | 3928.15 | 0 |
| 1736875800 | 3915.27 | -19.59 | -0.50 | 3933.52 | 3945.94 | 3913.94 | 0 |
| 1736789400 | 3934.86 | 21.67 | 0.55 | 3918.92 | 3939.69 | 3904.68 | 0 |
| 1736530200 | 3913.19 | -60.44 | -1.52 | 3973.06 | 3975.16 | 3910.53 | 0 |
| 1736443800 | 3973.63 | 23.6 | 0.60 | 3961 | 3974.59 | 3956.11 | 0 |
| 1736357400 | 3950.03 | -1.99 | -0.05 | 3952.98 | 3959.14 | 3931.29 | 0 |
| 1736271000 | 3952.02 | -5.08 | -0.13 | 3936.57 | 3970.8 | 3929.14 | 0 |
| 1736184600 | 3957.1 | 8.02 | 0.20 | 3944.38 | 3960.68 | 3935 | 0 |
| 1735925400 | 3949.08 | -23.01 | -0.58 | 3964.09 | 3964.29 | 3931.93 | 0 |
| 1735839000 | 3972.09 | 27.92 | 0.71 | 3949.21 | 3984.33 | 3933.72 | 0 |
| 1735666200 | 3944.17 | 8.66 | 0.22 | 3925.9 | 3954.55 | 3922.58 | 0 |
| 1735579800 | 3935.51 | -12.43 | -0.31 | 3952.25 | 3956.3 | 3916.72 | 0 |
| 1735320600 | 3947.94 | -2.07 | -0.05 | 3947.81 | 3962.77 | 3942.44 | 0 |
| 1735061400 | 3950.01 | 28.6 | 0.73 | 3936.57 | 3950.58 | 3933.07 | 0 |
| 1734975000 | 3921.41 | -6.68 | -0.17 | 3920.99 | 3929.68 | 3912.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
