Neoen SA (N1N)
TG
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 | 1.120001 | 3.11284333276 | 35.979999 | 37.38 | 35.32 | 356 | 36.10028087 | DE |
| 4 | 6.2 | 20.0647249191 | 30.9 | 38.68 | 30.4 | 5265 | 35.82081829 | DE |
| 12 | 10.66 | 40.3177004539 | 26.44 | 38.68 | 26.12 | 3314 | 33.0515402 | DE |
| 26 | 7.72 | 26.2763784888 | 29.38 | 38.68 | 21.86 | 1793 | 31.99740194 | DE |
| 52 | 9.36 | 33.741888969 | 27.74 | 38.68 | 21.86 | 1214 | 31.54007156 | DE |
| 156 | 9.36 | 33.741888969 | 27.74 | 38.68 | 21.86 | 1214 | 31.54007156 | DE |
| 260 | 9.36 | 33.741888969 | 27.74 | 38.68 | 21.86 | 1214 | 31.54007156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 37.38 | 0.96 | 2.64 | 36.92 | 37.38 | 36.7 | 883 |
| 1718915160 | 36.42 | 0.18 | 0.50 | 36.42 | 36.9 | 36.38 | 422 |
| 1718828820 | 36.24 | 0.1 | 0.28 | 36.299999 | 36.299999 | 36.159999 | 168 |
| 1718742360 | 36.14 | 0.24 | 0.67 | 36.56 | 36.56 | 35.799999 | 290 |
| 1718656020 | 35.9 | -0.22 | -0.61 | 35.32 | 35.9 | 35.32 | 853 |
| 1718396820 | 36.119999 | 0.08 | 0.22 | 35.979999 | 36.26 | 35.979999 | 47 |
| 1718310420 | 36.04 | -0.4 | -1.10 | 36.26 | 36.479999 | 36.04 | 605 |
| 1718224020 | 36.44 | 0.82 | 2.30 | 35.799999 | 36.479999 | 35.799999 | 851 |
| 1718137620 | 35.619999 | -1.02 | -2.78 | 36.9 | 36.94 | 35.619999 | 858 |
| 1718051220 | 36.64 | -0.7 | -1.87 | 36.9 | 37.44 | 36.64 | 2598 |
| 1717792020 | 37.34 | -0.06 | -0.16 | 37.08 | 37.44 | 37.08 | 642 |
| 1717705620 | 37.4 | 0.28 | 0.75 | 37.42 | 37.54 | 37.38 | 315 |
| 1717619220 | 37.119999 | -0.04 | -0.11 | 37.08 | 37.799999 | 37.08 | 532 |
| 1717532820 | 37.159999 | -0.16 | -0.43 | 37.88 | 37.88 | 37.159999 | 59775 |
| 1717446420 | 37.32 | 0.12 | 0.32 | 37.119999 | 37.9 | 37.119999 | 1904 |
| 1717187220 | 37.2 | -1.48 | -3.83 | 37.76 | 38.06 | 37.2 | 7670 |
| 1717100820 | 38.68 | 7.06 | 22.33 | 37.979999 | 38.68 | 37.979999 | 662 |
| 1717014420 | 31.62 | -1.46 | -4.41 | 32.64 | 32.64 | 31.62 | 1196 |
| 1716928020 | 33.08 | 0.6 | 1.85 | 32.42 | 33.08 | 32.42 | 378 |
| 1716841560 | 32.479999 | 0.38 | 1.18 | 31.9 | 32.799999 | 31.88 | 996 |
| 1716582420 | 32.1 | 1.66 | 5.45 | 30.9 | 32.1 | 30.4 | 24528 |
| 1716496020 | 30.44 | -0.32 | -1.04 | 30.64 | 30.94 | 30.36 | 9850 |
| 1716409620 | 30.76 | 0.32 | 1.05 | 30.74 | 30.94 | 30.46 | 1410 |
| 1716323160 | 30.44 | 0.74 | 2.49 | 29.8 | 30.44 | 29.48 | 11759 |
| 1716236760 | 29.7 | 0.1 | 0.34 | 29.52 | 29.78 | 29.34 | 1264 |
| 1715977620 | 29.6 | -0.94 | -3.08 | 30.54 | 30.54 | 29.5 | 348 |
| 1715891220 | 30.54 | 0.22 | 0.73 | 30.54 | 30.54 | 30.54 | 21 |
| 1715804820 | 30.32 | -0.1 | -0.33 | 30.6 | 30.72 | 30.18 | 1039 |
| 1715718420 | 30.42 | 0.42 | 1.40 | 30.08 | 30.46 | 30.08 | 1548 |
| 1715631960 | 30 | -0.28 | -0.92 | 29.92 | 30.64 | 29.92 | 41 |
| 1715372820 | 30.28 | -0.28 | -0.92 | 30.72 | 30.78 | 30.28 | 1071 |
| 1715286420 | 30.56 | 0.52 | 1.73 | 30 | 30.56 | 30 | 67 |
| 1715200020 | 30.04 | -0.4 | -1.31 | 30.42 | 30.44 | 30.04 | 1737 |
| 1715113620 | 30.44 | 0.66 | 2.22 | 30.1 | 30.48 | 30.1 | 478 |
| 1715027220 | 29.78 | 0.68 | 2.34 | 29.56 | 29.78 | 29.5 | 981 |
| 1714768020 | 29.1 | 0.28 | 0.97 | 28.82 | 29.38 | 28.64 | 1306 |
| 1714681560 | 28.82 | -0.32 | -1.10 | 28.64 | 29.38 | 28.64 | 612 |
| 1714508820 | 29.14 | -0.76 | -2.54 | 29.1 | 29.14 | 28.8 | 670 |
| 1714422420 | 29.9 | -0.08 | -0.27 | 29.68 | 30 | 29.62 | 1166 |
| 1714163220 | 29.98 | 0.98 | 3.38 | 29.66 | 29.98 | 29.54 | 3838 |
| 1714076820 | 29 | -0.64 | -2.16 | 29.16 | 29.34 | 29 | 5742 |
| 1713990420 | 29.64 | 0.66 | 2.28 | 28.72 | 29.64 | 28.72 | 7010 |
| 1713903960 | 28.98 | -0.2 | -0.69 | 28.78 | 29.14 | 28.7 | 4821 |
| 1713817560 | 29.18 | -0.82 | -2.73 | 29.9 | 30.32 | 29.18 | 2295 |
| 1713558420 | 30 | -0.58 | -1.90 | 29.54 | 30.14 | 29.54 | 1044 |
| 1713472020 | 30.58 | 0.38 | 1.26 | 30.4 | 30.58 | 29.84 | 296 |
| 1713385620 | 30.2 | 1.54 | 5.37 | 28.44 | 30.64 | 28.44 | 3556 |
| 1713299220 | 28.66 | 1.08 | 3.92 | 27.64 | 29.04 | 27.64 | 2001 |
| 1713212820 | 27.58 | -2.38 | -7.94 | 29.5 | 30.06 | 27.58 | 2654 |
| 1712953620 | 29.96 | 0.64 | 2.18 | 29.6 | 29.96 | 29.5 | 511 |
| 1712867220 | 29.32 | 0.84 | 2.95 | 28.92 | 29.34 | 28.52 | 1692 |
| 1712780760 | 28.48 | -0.32 | -1.11 | 28.9 | 29.68 | 28.42 | 7787 |
| 1712694360 | 28.8 | -0.32 | -1.10 | 29.06 | 29.08 | 28.54 | 347 |
| 1712607960 | 29.12 | 0.24 | 0.83 | 28.9 | 29.28 | 28.68 | 920 |
| 1712348820 | 28.88 | 1.2 | 4.34 | 27.14 | 29.04 | 27.14 | 1384 |
| 1712262360 | 27.68 | 1.16 | 4.37 | 26.48 | 27.68 | 26.48 | 1717 |
| 1712175960 | 26.52 | 0.04 | 0.15 | 26.12 | 26.54 | 26.12 | 154 |
| 1712089560 | 26.48 | 0.02 | 0.08 | 26.44 | 26.88 | 26.42 | 469 |
| 1711661160 | 26.46 | 0.62 | 2.40 | 25.54 | 26.46 | 25.16 | 182 |
| 1711574820 | 25.84 | 0.38 | 1.49 | 25.54 | 25.84 | 25.54 | 1046 |
| 1711488360 | 25.46 | 0.04 | 0.16 | 25.48 | 25.84 | 25.46 | 117 |
| 1711401960 | 25.42 | -0.08 | -0.31 | 25.28 | 25.46 | 25.26 | 180 |
| 1711142760 | 25.5 | 0.6 | 2.41 | 24.8 | 25.5 | 24.74 | 167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
