MCE - Delayed Quote EUR
Ecoener, S.A. (ENER.MC)
At close: 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 4.4700 | 4.4800 | 4.3100 | 4.3100 | 4.3100 | 4,018 |
| Oct 29, 2024 | 4.3800 | 4.4300 | 4.3100 | 4.3500 | 4.3500 | 4,655 |
| Oct 28, 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3800 | 4.3800 | 10,339 |
| Oct 25, 2024 | 4.3400 | 4.3800 | 4.2100 | 4.2300 | 4.2300 | 6,939 |
| Oct 24, 2024 | 4.2100 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 3,577 |
| Oct 23, 2024 | 4.2800 | 4.3000 | 4.2300 | 4.2300 | 4.2300 | 1,371 |
| Oct 22, 2024 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 1,099 |
| Oct 21, 2024 | 4.3000 | 4.3500 | 4.2000 | 4.3500 | 4.3500 | 37,370 |
| Oct 18, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4,391 |
| Oct 17, 2024 | 4.3100 | 4.3100 | 4.3000 | 4.3100 | 4.3100 | 3,433 |
| Oct 16, 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 5,378 |
| Oct 15, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4,191 |
| Oct 14, 2024 | 4.2500 | 4.3800 | 4.1800 | 4.3000 | 4.3000 | 19,907 |
| Oct 11, 2024 | 4.3400 | 4.3400 | 4.2300 | 4.3400 | 4.3400 | 6,287 |
| Oct 10, 2024 | 4.4800 | 4.4800 | 4.1700 | 4.3400 | 4.3400 | 8,531 |
| Oct 9, 2024 | 4.4600 | 4.5700 | 4.4600 | 4.5000 | 4.5000 | 21,096 |
| Oct 8, 2024 | 4.4000 | 4.4500 | 4.4000 | 4.4300 | 4.4300 | 23,697 |
| Oct 7, 2024 | 4.3400 | 4.4300 | 4.3000 | 4.4300 | 4.4300 | 13,426 |
| Oct 4, 2024 | 4.2900 | 4.3400 | 4.2500 | 4.3400 | 4.3400 | 30,632 |
| Oct 3, 2024 | 4.0900 | 4.2700 | 4.0900 | 4.2400 | 4.2400 | 28,062 |
| Oct 2, 2024 | 4.0300 | 4.1200 | 4.0300 | 4.1200 | 4.1200 | 7,829 |
| Oct 1, 2024 | 4.0800 | 4.1200 | 3.9800 | 4.1200 | 4.1200 | 10,392 |
| Sep 30, 2024 | 4.2000 | 4.2400 | 4.0300 | 4.0500 | 4.0500 | 21,438 |
| Sep 27, 2024 | 4.1600 | 4.2200 | 4.1500 | 4.1800 | 4.1800 | 4,025 |
| Sep 26, 2024 | 4.0600 | 4.2700 | 4.0100 | 4.2000 | 4.2000 | 41,989 |
| Sep 25, 2024 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 4,300 |
| Sep 24, 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0400 | 4.0400 | 10,794 |
| Sep 23, 2024 | 3.8900 | 4.0500 | 3.7500 | 4.0000 | 4.0000 | 60,968 |
| Sep 20, 2024 | 3.7500 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 4,003 |
| Sep 19, 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 10,707 |
| Sep 18, 2024 | 3.8900 | 3.9000 | 3.8100 | 3.8200 | 3.8200 | 5,674 |
| Sep 17, 2024 | 3.7600 | 3.9000 | 3.7600 | 3.8800 | 3.8800 | 15,139 |
| Sep 16, 2024 | 3.7500 | 3.8600 | 3.7500 | 3.8500 | 3.8500 | 20,958 |
| Sep 13, 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7800 | 3.7800 | 1,368 |
| Sep 12, 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8100 | 3.8100 | 923 |
| Sep 11, 2024 | 3.7700 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 1,840 |
| Sep 10, 2024 | 3.7800 | 3.8200 | 3.7500 | 3.7800 | 3.7800 | 1,192 |
| Sep 9, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.7600 | 1,232 |
| Sep 6, 2024 | 3.7500 | 3.7700 | 3.7500 | 3.7500 | 3.7500 | 1,346 |
| Sep 5, 2024 | 3.8900 | 3.8900 | 3.7300 | 3.7300 | 3.7300 | 6,803 |
| Sep 4, 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 1,340 |
| Sep 3, 2024 | 3.7200 | 3.8400 | 3.6700 | 3.7600 | 3.7600 | 2,711 |
| Sep 2, 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7800 | 3.7800 | 374 |
| Aug 30, 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7800 | 3.7800 | 3,058 |
| Aug 29, 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 7,570 |
| Aug 28, 2024 | 3.6700 | 3.8000 | 3.6700 | 3.7700 | 3.7700 | 3,417 |
| Aug 27, 2024 | 3.8300 | 3.8300 | 3.6400 | 3.8000 | 3.8000 | 4,330 |
| Aug 26, 2024 | 3.9000 | 3.9500 | 3.8400 | 3.9000 | 3.9000 | 1,174 |
| Aug 23, 2024 | 3.8000 | 3.8900 | 3.7100 | 3.8900 | 3.8900 | 6,072 |
| Aug 22, 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 2,300 |
| Aug 21, 2024 | 3.8500 | 3.8900 | 3.8000 | 3.8200 | 3.8200 | 973 |
| Aug 20, 2024 | 3.9200 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 4,061 |
| Aug 19, 2024 | 3.8600 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 10,676 |
| Aug 16, 2024 | 3.8600 | 3.8600 | 3.8500 | 3.8600 | 3.8600 | 525 |
| Aug 15, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 132 |
| Aug 14, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 1,004 |
| Aug 13, 2024 | 3.7400 | 3.8500 | 3.7000 | 3.8400 | 3.8400 | 3,039 |
| Aug 12, 2024 | 3.8000 | 3.8700 | 3.6000 | 3.7800 | 3.7800 | 7,936 |
| Aug 9, 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 1,445 |
| Aug 8, 2024 | 3.8500 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 1,028 |
| Aug 7, 2024 | 3.8900 | 3.8900 | 3.6400 | 3.8300 | 3.8300 | 9,128 |
| Aug 6, 2024 | 3.8900 | 3.8900 | 3.8400 | 3.8400 | 3.8400 | 1,317 |
| Aug 5, 2024 | 3.7100 | 3.8500 | 3.5300 | 3.8500 | 3.8500 | 26,015 |
| Aug 2, 2024 | 3.8000 | 3.8800 | 3.6700 | 3.7100 | 3.7100 | 4,093 |
| Aug 1, 2024 | 3.8900 | 3.8900 | 3.8500 | 3.8500 | 3.8500 | 5,396 |
| Jul 31, 2024 | 3.6500 | 3.9200 | 3.6500 | 3.6500 | 3.6500 | 7,432 |
| Jul 30, 2024 | 3.6500 | 3.7900 | 3.6200 | 3.6700 | 3.6700 | 4,828 |
| Jul 29, 2024 | 3.7100 | 3.7100 | 3.6400 | 3.6400 | 3.6400 | 2,557 |
| Jul 26, 2024 | 3.6900 | 3.8000 | 3.6900 | 3.7100 | 3.7100 | 40 |
| Jul 25, 2024 | 3.7300 | 3.7500 | 3.6300 | 3.7100 | 3.7100 | 6,016 |
| Jul 24, 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 1,795 |
| Jul 23, 2024 | 3.7300 | 3.8800 | 3.7300 | 3.7300 | 3.7300 | 671 |
| Jul 22, 2024 | 3.7800 | 3.9000 | 3.7300 | 3.7300 | 3.7300 | 5,188 |
| Jul 19, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.8500 | 3.8500 | 58 |
| Jul 18, 2024 | 3.8600 | 3.9800 | 3.7800 | 3.8500 | 3.8500 | 7,266 |
| Jul 17, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 364 |
| Jul 16, 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8400 | 3.8400 | 2,329 |
| Jul 15, 2024 | 3.8900 | 3.8900 | 3.8500 | 3.8500 | 3.8500 | 5,681 |
| Jul 12, 2024 | 3.7600 | 3.9300 | 3.7100 | 3.9200 | 3.9200 | 14,564 |
| Jul 11, 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7700 | 3.7700 | 1,187 |
| Jul 10, 2024 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | 3.7500 | 1,411 |
| Jul 9, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 3,154 |
| Jul 8, 2024 | 3.7000 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 6,569 |
| Jul 5, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7100 | 3.7100 | 664 |
| Jul 4, 2024 | 3.6700 | 3.6700 | 3.6500 | 3.6700 | 3.6700 | 2,337 |
| Jul 3, 2024 | 3.6500 | 3.7800 | 3.6500 | 3.6700 | 3.6700 | 3,887 |
| Jul 2, 2024 | 3.5600 | 3.6800 | 3.5600 | 3.6300 | 3.6300 | 2,040 |
| Jul 1, 2024 | 3.5900 | 3.6700 | 3.5300 | 3.5500 | 3.5500 | 5,806 |
| Jun 28, 2024 | 3.7900 | 3.7900 | 3.6100 | 3.6900 | 3.6900 | 15,280 |
| Jun 27, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7500 | 3.7500 | 572,476 |
| Jun 26, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 7 |
| Jun 25, 2024 | 3.7200 | 3.8400 | 3.7000 | 3.7200 | 3.7200 | 597 |
| Jun 24, 2024 | 3.6800 | 3.8400 | 3.6800 | 3.7700 | 3.7700 | 21,050 |
| Jun 21, 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 10,496 |
| Jun 20, 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 6,324 |
| Jun 19, 2024 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 3.7500 | 2,427 |
| Jun 18, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.8400 | 3.8400 | 490 |
| Jun 17, 2024 | 3.7600 | 3.8400 | 3.7000 | 3.8400 | 3.8400 | 5,509 |
| Jun 14, 2024 | 3.6800 | 3.8100 | 3.6600 | 3.7900 | 3.7900 | 8,820 |
| Jun 13, 2024 | 3.7500 | 3.8400 | 3.7100 | 3.7500 | 3.7500 | 13,303 |
| Jun 12, 2024 | 3.7800 | 4.0000 | 3.7100 | 3.7600 | 3.7600 | 8,786 |
| Jun 11, 2024 | 3.8400 | 3.8400 | 3.7700 | 3.8300 | 3.8300 | 4,226 |
| Jun 10, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.8400 | 3.8400 | 2,578 |
| Jun 7, 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8100 | 3.8100 | 2,702 |
| Jun 6, 2024 | 3.9000 | 3.9000 | 3.7800 | 3.8100 | 3.8100 | 5,020 |
| Jun 5, 2024 | 3.8000 | 3.8600 | 3.7400 | 3.7400 | 3.7400 | 4,622 |
| Jun 4, 2024 | 3.7400 | 3.8300 | 3.6100 | 3.7400 | 3.7400 | 7,236 |
| Jun 3, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 6,364 |
| May 31, 2024 | 3.8600 | 3.9000 | 3.7200 | 3.7900 | 3.7900 | 21,689 |
| May 30, 2024 | 3.8300 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 3,831 |
| May 29, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| May 28, 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8200 | 3.8200 | 1,388 |
| May 27, 2024 | 3.7900 | 3.8100 | 3.7900 | 3.7900 | 3.7900 | 485 |
| May 24, 2024 | 3.9000 | 3.9000 | 3.6000 | 3.7900 | 3.7900 | 22,477 |
| May 23, 2024 | 3.8200 | 3.8600 | 3.8100 | 3.8200 | 3.8200 | 1,461 |
| May 22, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8500 | 3.8500 | 667 |
| May 21, 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 5,035 |
| May 20, 2024 | 3.8500 | 3.8900 | 3.7800 | 3.8800 | 3.8800 | 4,484 |
| May 17, 2024 | 3.7000 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 11,224 |
| May 16, 2024 | 3.8600 | 3.8600 | 3.7700 | 3.8000 | 3.8000 | 3,417 |
| May 15, 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.8800 | 1,433 |
| May 14, 2024 | 3.8200 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 9,981 |
| May 13, 2024 | 3.8200 | 3.8600 | 3.8000 | 3.8300 | 3.8300 | 2,501 |
| May 10, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 2,928 |
| May 9, 2024 | 3.8900 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 10,163 |
| May 8, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 10,814 |
| May 7, 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8000 | 3.8000 | 4,668 |
| May 6, 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8400 | 3.8400 | 3,392 |
| May 3, 2024 | 3.8000 | 3.8500 | 3.7700 | 3.8300 | 3.8300 | 14,917 |
| May 2, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 723 |
| Apr 30, 2024 | 3.8200 | 3.9200 | 3.8200 | 3.9000 | 3.9000 | 20,251 |
| Apr 29, 2024 | 3.7000 | 3.8300 | 3.6000 | 3.7800 | 3.7800 | 53,979 |
| Apr 26, 2024 | 3.8200 | 3.9700 | 3.7900 | 3.8200 | 3.8200 | 1,555 |
| Apr 25, 2024 | 3.7600 | 3.8300 | 3.7100 | 3.7700 | 3.7700 | 3,410 |
| Apr 24, 2024 | 3.7100 | 3.9500 | 3.7100 | 3.8000 | 3.8000 | 18,654 |
| Apr 23, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8800 | 3.8800 | 11,068 |
| Apr 22, 2024 | 3.9000 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 1,639 |
| Apr 19, 2024 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 3,599 |
| Apr 18, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 1,228 |
| Apr 17, 2024 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.7800 | 4,730 |
| Apr 16, 2024 | 3.7800 | 3.7800 | 3.7100 | 3.7800 | 3.7800 | 4,025 |
| Apr 15, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 5,145 |
| Apr 12, 2024 | 3.8300 | 3.9900 | 3.8100 | 3.8800 | 3.8800 | 8,733 |
| Apr 11, 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 965 |
| Apr 10, 2024 | 3.9000 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 11,929 |
| Apr 9, 2024 | 3.9500 | 3.9900 | 3.9000 | 3.9300 | 3.9300 | 2,671 |
| Apr 8, 2024 | 3.9700 | 3.9900 | 3.9100 | 3.9100 | 3.9100 | 5,890 |
| Apr 5, 2024 | 3.8200 | 4.0000 | 3.8200 | 3.9900 | 3.9900 | 9,914 |
| Apr 4, 2024 | 3.8500 | 4.0400 | 3.8500 | 4.0400 | 4.0400 | 5,721 |
| Apr 3, 2024 | 3.7700 | 4.0500 | 3.6200 | 3.8800 | 3.8800 | 27,383 |
| Apr 2, 2024 | 3.6500 | 3.7000 | 3.6300 | 3.6500 | 3.6500 | 7,566 |
| Mar 28, 2024 | 3.6300 | 3.6300 | 3.5500 | 3.6300 | 3.6300 | 3,539 |
| Mar 27, 2024 | 3.5500 | 3.6300 | 3.5200 | 3.5200 | 3.5200 | 43,766 |
| Mar 26, 2024 | 3.4300 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 28,529 |
| Mar 25, 2024 | 3.6500 | 3.6500 | 3.4200 | 3.4700 | 3.4700 | 10,787 |
| Mar 22, 2024 | 3.4500 | 3.5500 | 3.4500 | 3.5000 | 3.5000 | 17,335 |
| Mar 21, 2024 | 3.4400 | 3.4700 | 3.4000 | 3.4500 | 3.4500 | 21,868 |
| Mar 20, 2024 | 3.5200 | 3.5200 | 3.3400 | 3.4000 | 3.4000 | 28,239 |
| Mar 19, 2024 | 3.4500 | 3.4700 | 3.4400 | 3.4600 | 3.4600 | 3,088 |
| Mar 18, 2024 | 3.4700 | 3.5200 | 3.4400 | 3.4500 | 3.4500 | 11,182 |
| Mar 15, 2024 | 3.5200 | 3.5800 | 3.5000 | 3.5100 | 3.5100 | 17,568 |
| Mar 14, 2024 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 6,681 |
| Mar 13, 2024 | 3.6900 | 3.7200 | 3.6700 | 3.6700 | 3.6700 | 2,688 |
| Mar 12, 2024 | 3.7000 | 3.8000 | 3.6900 | 3.7100 | 3.7100 | 15,620 |
| Mar 11, 2024 | 3.8000 | 3.8000 | 3.6700 | 3.7000 | 3.7000 | 6,200 |
| Mar 8, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7200 | 3.7200 | 6,673 |
| Mar 7, 2024 | 3.8200 | 3.8200 | 3.7600 | 3.7700 | 3.7700 | 5,706 |
| Mar 6, 2024 | 3.6200 | 3.8200 | 3.5800 | 3.7500 | 3.7500 | 11,312 |
| Mar 5, 2024 | 3.5200 | 3.6300 | 3.5200 | 3.6300 | 3.6300 | 4,621 |
| Mar 4, 2024 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 11,792 |
| Mar 1, 2024 | 3.9200 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 5,151 |
| Feb 29, 2024 | 3.8400 | 4.0000 | 3.8000 | 3.9600 | 3.9600 | 11,923 |
| Feb 28, 2024 | 3.8000 | 4.0500 | 3.8000 | 4.0500 | 4.0500 | 26,124 |
| Feb 27, 2024 | 3.6700 | 3.7900 | 3.6000 | 3.7900 | 3.7900 | 14,029 |
| Feb 26, 2024 | 3.5000 | 3.6300 | 3.5000 | 3.6000 | 3.6000 | 9,848 |
| Feb 23, 2024 | 3.5300 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 8,901 |
| Feb 22, 2024 | 3.6500 | 3.6500 | 3.5300 | 3.5300 | 3.5300 | 5,105 |
| Feb 21, 2024 | 3.5700 | 3.6600 | 3.5000 | 3.6400 | 3.6400 | 14,314 |
| Feb 20, 2024 | 3.7000 | 3.7000 | 3.5500 | 3.5700 | 3.5700 | 29,159 |
| Feb 19, 2024 | 3.9800 | 3.9800 | 3.7300 | 3.7500 | 3.7500 | 28,952 |
| Feb 16, 2024 | 4.0000 | 4.0300 | 3.8000 | 3.8500 | 3.8500 | 32,731 |
| Feb 15, 2024 | 3.8400 | 4.0200 | 3.8400 | 4.0000 | 4.0000 | 7,795 |
| Feb 14, 2024 | 4.1000 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 1,646 |
| Feb 13, 2024 | 3.9400 | 4.1200 | 3.8700 | 4.1000 | 4.1000 | 9,331 |
| Feb 12, 2024 | 3.9400 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 5,843 |
| Feb 9, 2024 | 4.0400 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | 24,099 |
| Feb 8, 2024 | 4.1000 | 4.1000 | 3.9400 | 4.0000 | 4.0000 | 3,159 |
| Feb 7, 2024 | 4.0000 | 4.0100 | 3.9600 | 4.0100 | 4.0100 | 4,337 |
| Feb 6, 2024 | 3.9500 | 4.0400 | 3.9200 | 4.0000 | 4.0000 | 30,868 |
| Feb 5, 2024 | 4.1600 | 4.1600 | 3.9200 | 4.0200 | 4.0200 | 2,637 |
| Feb 2, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | 4.0100 | 2,141 |
| Feb 1, 2024 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 4,183 |
| Jan 31, 2024 | 4.0400 | 4.0400 | 3.9500 | 4.0000 | 4.0000 | 7,275 |
| Jan 30, 2024 | 4.0700 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 7,573 |
| Jan 29, 2024 | 4.1400 | 4.2000 | 4.0700 | 4.1000 | 4.1000 | 43,365 |
| Jan 26, 2024 | 4.0400 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | 2,865 |
| Jan 25, 2024 | 4.0800 | 4.1100 | 4.0400 | 4.1100 | 4.1100 | 16,235 |
| Jan 24, 2024 | 4.2600 | 4.2600 | 4.0600 | 4.1000 | 4.1000 | 10,975 |
| Jan 23, 2024 | 4.2800 | 4.2800 | 4.1000 | 4.2000 | 4.2000 | 7,892 |
| Jan 22, 2024 | 4.1200 | 4.2600 | 4.0100 | 4.2600 | 4.2600 | 8,354 |
| Jan 19, 2024 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 14,964 |
| Jan 18, 2024 | 4.0000 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 5,629 |
| Jan 17, 2024 | 4.1200 | 4.1200 | 3.9900 | 4.0000 | 4.0000 | 22,743 |
| Jan 16, 2024 | 4.2900 | 4.2900 | 4.0500 | 4.0500 | 4.0500 | 6,266 |
| Jan 15, 2024 | 4.0500 | 4.2900 | 4.0100 | 4.2900 | 4.2900 | 13,331 |
| Jan 12, 2024 | 4.1200 | 4.2300 | 4.0000 | 4.0000 | 4.0000 | 22,881 |
| Jan 11, 2024 | 4.1200 | 4.1600 | 4.0900 | 4.1500 | 4.1500 | 6,095 |
| Jan 10, 2024 | 4.1100 | 4.2400 | 3.9200 | 4.0900 | 4.0900 | 54,236 |
| Jan 9, 2024 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 39,664 |
| Jan 8, 2024 | 4.2200 | 4.2900 | 4.2200 | 4.2500 | 4.2500 | 16,550 |
| Jan 5, 2024 | 4.2200 | 4.2500 | 4.2100 | 4.2200 | 4.2200 | 11,066 |
| Jan 4, 2024 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | 4.2200 | 10,777 |
| Jan 3, 2024 | 4.2500 | 4.3300 | 4.2300 | 4.2900 | 4.2900 | 33,182 |
| Jan 2, 2024 | 4.3300 | 4.3300 | 4.2400 | 4.2400 | 4.2400 | 5,459 |
| Dec 29, 2023 | 4.2900 | 4.3000 | 4.1800 | 4.2400 | 4.2400 | 41,660 |
| Dec 28, 2023 | 4.2000 | 4.2900 | 4.0200 | 4.2000 | 4.2000 | 63,203 |
| Dec 27, 2023 | 3.9000 | 4.2000 | 3.8500 | 4.2000 | 4.2000 | 69,802 |
| Dec 22, 2023 | 3.8800 | 3.9000 | 3.7800 | 3.8000 | 3.8000 | 17,033 |
| Dec 21, 2023 | 3.7200 | 3.8800 | 3.7200 | 3.8400 | 3.8400 | 21,514 |
| Dec 20, 2023 | 3.8100 | 3.8500 | 3.6300 | 3.7200 | 3.7200 | 14,422 |
| Dec 19, 2023 | 3.8500 | 3.8500 | 3.7800 | 3.8100 | 3.8100 | 11,045 |
| Dec 18, 2023 | 3.8500 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 9,211 |
| Dec 15, 2023 | 3.8500 | 3.8600 | 3.7300 | 3.7500 | 3.7500 | 33,041 |
| Dec 14, 2023 | 3.6800 | 3.8500 | 3.6800 | 3.8000 | 3.8000 | 25,674 |
| Dec 13, 2023 | 3.6100 | 3.6800 | 3.5900 | 3.6500 | 3.6500 | 7,453 |
| Dec 12, 2023 | 3.6700 | 3.7000 | 3.6100 | 3.6200 | 3.6200 | 14,723 |
| Dec 11, 2023 | 3.6400 | 3.6800 | 3.6200 | 3.6500 | 3.6500 | 6,675 |
| Dec 8, 2023 | 3.7500 | 3.7600 | 3.5300 | 3.6400 | 3.6400 | 12,264 |
| Dec 7, 2023 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.7700 | 7,095 |
| Dec 6, 2023 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 4,492 |
| Dec 5, 2023 | 3.8000 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 21,936 |
| Dec 4, 2023 | 3.7900 | 3.8600 | 3.6500 | 3.8000 | 3.8000 | 39,499 |
| Dec 1, 2023 | 3.3900 | 3.7600 | 3.3900 | 3.7500 | 3.7500 | 76,664 |
| Nov 30, 2023 | 3.5000 | 3.5000 | 3.3600 | 3.4100 | 3.4100 | 45,532 |
| Nov 29, 2023 | 3.3400 | 3.4800 | 3.3400 | 3.4800 | 3.4800 | 55,026 |
| Nov 28, 2023 | 3.2200 | 3.3600 | 3.2200 | 3.3600 | 3.3600 | 58,847 |
| Nov 27, 2023 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 8,464 |
| Nov 24, 2023 | 3.1000 | 3.1400 | 3.1000 | 3.1300 | 3.1300 | 13,132 |
| Nov 23, 2023 | 3.1900 | 3.1900 | 3.1300 | 3.1300 | 3.1300 | 30,101 |
| Nov 22, 2023 | 3.2000 | 3.2300 | 3.1500 | 3.1600 | 3.1600 | 25,901 |
| Nov 21, 2023 | 3.2700 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 17,352 |
| Nov 20, 2023 | 3.3000 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 15,882 |
| Nov 17, 2023 | 3.2600 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 8,769 |
| Nov 16, 2023 | 3.2700 | 3.3000 | 3.2300 | 3.2300 | 3.2300 | 21,832 |
| Nov 15, 2023 | 3.2300 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 21,415 |
| Nov 14, 2023 | 3.2500 | 3.2900 | 3.2100 | 3.2100 | 3.2100 | 21,733 |
| Nov 13, 2023 | 3.3000 | 3.3000 | 3.1800 | 3.1900 | 3.1900 | 15,036 |
| Nov 10, 2023 | 3.2900 | 3.2900 | 3.1800 | 3.1800 | 3.1800 | 13,511 |
| Nov 9, 2023 | 3.3000 | 3.3000 | 3.2100 | 3.2800 | 3.2800 | 12,098 |
| Nov 8, 2023 | 3.3400 | 3.3400 | 3.2600 | 3.2700 | 3.2700 | 17,471 |
| Nov 7, 2023 | 3.2800 | 3.3200 | 3.2500 | 3.2700 | 3.2700 | 41,301 |
| Nov 6, 2023 | 3.2900 | 3.3100 | 3.2100 | 3.2300 | 3.2300 | 25,775 |
| Nov 3, 2023 | 3.2200 | 3.3000 | 3.2100 | 3.2400 | 3.2400 | 34,335 |
| Nov 2, 2023 | 3.2000 | 3.2200 | 3.1500 | 3.1600 | 3.1600 | 43,023 |
| Nov 1, 2023 | 3.2000 | 3.2200 | 3.1400 | 3.2000 | 3.2000 | 14,962 |
| Oct 31, 2023 | 3.1600 | 3.2200 | 3.1500 | 3.1800 | 3.1800 | 35,211 |
| Oct 30, 2023 | 3.1600 | 3.2200 | 3.1500 | 3.1600 | 3.1600 | 7,608 |
Related Tickers
CLOUD.OL Cloudberry Clean Energy ASA
12.00
0.00%
REHN.SW Romande Energie Holding SA
46.10
-1.07%
BKW.SW BKW AG
152.50
-1.93%
SLR.MC Solaria Energía y Medio Ambiente, S.A.
9.80
-1.16%
CWEN Clearway Energy, Inc.
27.77
+8.01%
STEM Stem, Inc.
0.4815
-11.00%
NEP NextEra Energy Partners, LP
19.19
-0.42%
CEG Constellation Energy Corporation
261.78
-1.22%
GEV GE Vernova Inc.
297.60
-0.39%