Paris - Delayed Quote EUR

Neoen S.A. (NEOEN.PA)

Compare
39.45 -0.06 (-0.15%)
At close: 5:37 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 39.53 39.53 39.43 39.45 39.45 113,625
Nov 4, 2024 39.40 39.51 39.40 39.51 39.51 145,754
Nov 1, 2024 39.44 39.48 39.40 39.41 39.41 52,979
Oct 31, 2024 39.38 39.45 39.34 39.45 39.45 163,654
Oct 30, 2024 39.33 39.43 39.33 39.36 39.36 170,611
Oct 29, 2024 39.33 39.38 39.33 39.33 39.33 120,491
Oct 28, 2024 39.43 39.43 39.31 39.33 39.33 71,291
Oct 25, 2024 39.31 39.43 39.31 39.43 39.43 51,785
Oct 24, 2024 39.40 39.43 39.35 39.35 39.35 55,615
Oct 23, 2024 39.31 39.43 39.31 39.38 39.38 36,640
Oct 22, 2024 39.35 39.38 39.27 39.32 39.32 196,746
Oct 21, 2024 39.30 39.43 39.30 39.43 39.43 80,428
Oct 18, 2024 39.30 39.40 39.30 39.33 39.33 427,913
Oct 17, 2024 39.28 39.44 39.27 39.34 39.34 144,188
Oct 16, 2024 39.21 39.31 39.21 39.28 39.28 174,203
Oct 15, 2024 39.26 39.30 39.16 39.16 39.16 158,369
Oct 14, 2024 39.20 39.28 39.17 39.20 39.20 177,693
Oct 11, 2024 39.20 39.25 39.18 39.20 39.20 83,732
Oct 10, 2024 39.20 39.29 39.14 39.25 39.25 102,116
Oct 9, 2024 39.20 39.28 39.16 39.22 39.22 136,560
Oct 8, 2024 39.22 39.24 39.19 39.20 39.20 164,875
Oct 7, 2024 39.20 39.25 39.06 39.19 39.19 209,660
Oct 4, 2024 39.21 39.31 39.19 39.21 39.21 105,731
Oct 3, 2024 39.27 39.35 39.11 39.23 39.23 87,034
Oct 2, 2024 39.37 39.39 39.18 39.25 39.25 332,477
Oct 1, 2024 39.00 39.60 38.92 39.39 39.39 444,411
Sep 30, 2024 38.88 39.00 38.84 39.00 39.00 173,265
Sep 27, 2024 38.90 38.96 38.83 38.86 38.86 244,585
Sep 26, 2024 38.93 38.94 38.90 38.90 38.90 127,583
Sep 25, 2024 38.86 38.93 38.86 38.93 38.93 150,726
Sep 24, 2024 38.90 38.94 38.88 38.92 38.92 62,959
Sep 23, 2024 38.85 38.95 38.85 38.90 38.90 143,390
Sep 20, 2024 38.86 38.93 38.85 38.85 38.85 425,422
Sep 19, 2024 38.85 38.89 38.82 38.87 38.87 244,011
Sep 18, 2024 38.84 38.85 38.80 38.84 38.84 175,018
Sep 17, 2024 38.79 38.85 38.75 38.85 38.85 98,132
Sep 16, 2024 38.76 38.83 38.75 38.77 38.77 72,686
Sep 13, 2024 38.80 38.82 38.75 38.79 38.79 50,652
Sep 12, 2024 38.84 38.85 38.72 38.74 38.74 103,820
Sep 11, 2024 38.81 38.87 38.70 38.80 38.80 111,650
Sep 10, 2024 38.84 38.84 38.74 38.83 38.83 171,185
Sep 9, 2024 38.66 38.86 38.66 38.84 38.84 99,126
Sep 6, 2024 38.68 38.78 38.63 38.74 38.74 280,524
Sep 5, 2024 38.65 38.94 38.65 38.78 38.78 86,794
Sep 4, 2024 38.61 38.73 38.61 38.67 38.67 57,410
Sep 3, 2024 38.72 38.77 38.65 38.68 38.68 120,693
Sep 2, 2024 38.71 38.74 38.61 38.68 38.68 77,437
Aug 30, 2024 38.68 38.85 38.67 38.72 38.72 159,121
Aug 29, 2024 38.74 38.82 38.70 38.78 38.78 107,670
Aug 28, 2024 38.68 38.78 38.66 38.74 38.74 172,783
Aug 27, 2024 38.66 38.68 38.60 38.68 38.68 126,389
Aug 26, 2024 38.60 38.68 38.60 38.62 38.62 132,367
Aug 23, 2024 38.62 38.66 38.56 38.62 38.62 77,322
Aug 22, 2024 38.58 38.68 38.58 38.62 38.62 112,616
Aug 21, 2024 38.48 38.60 38.44 38.60 38.60 190,761
Aug 20, 2024 38.50 38.52 38.38 38.46 38.46 87,328
Aug 19, 2024 38.44 38.50 38.44 38.50 38.50 92,471
Aug 16, 2024 38.52 38.52 38.42 38.46 38.46 99,979
Aug 15, 2024 38.50 38.52 38.40 38.48 38.48 73,486
Aug 14, 2024 38.54 38.56 38.42 38.48 38.48 106,482
Aug 13, 2024 38.44 38.52 38.36 38.52 38.52 139,084
Aug 12, 2024 38.46 38.46 38.32 38.38 38.38 188,118
Aug 9, 2024 38.44 38.46 38.34 38.42 38.42 153,245
Aug 8, 2024 38.34 38.44 38.32 38.42 38.42 187,340
Aug 7, 2024 38.40 38.44 38.26 38.34 38.34 214,702
Aug 6, 2024 38.30 38.38 38.20 38.28 38.28 181,008
Aug 5, 2024 37.96 38.38 37.80 38.38 38.38 267,088
Aug 2, 2024 38.26 38.48 38.20 38.48 38.48 135,342
Aug 1, 2024 38.50 38.50 38.32 38.34 38.34 122,312
Jul 31, 2024 38.36 38.52 38.30 38.52 38.52 210,148
Jul 30, 2024 38.30 38.48 38.30 38.32 38.32 196,436
Jul 29, 2024 38.48 38.52 38.34 38.34 38.34 222,844
Jul 26, 2024 38.38 38.48 38.34 38.48 38.48 217,756
Jul 25, 2024 38.40 38.48 38.34 38.40 38.40 226,621
Jul 24, 2024 38.34 38.48 38.34 38.44 38.44 112,578
Jul 23, 2024 38.38 38.44 38.32 38.38 38.38 192,270
Jul 22, 2024 38.40 38.50 38.34 38.40 38.40 135,605
Jul 19, 2024 38.30 38.42 38.30 38.34 38.34 550,913
Jul 18, 2024 38.28 38.42 38.28 38.30 38.30 322,035
Jul 17, 2024 38.24 38.36 38.24 38.28 38.28 201,569
Jul 16, 2024 38.32 38.40 38.20 38.26 38.26 300,384
Jul 15, 2024 38.32 38.50 38.26 38.30 38.30 263,733
Jul 12, 2024 38.48 38.52 38.24 38.48 38.48 414,253
Jul 11, 2024 38.24 38.48 38.14 38.46 38.46 324,050
Jul 10, 2024 38.44 38.54 38.22 38.22 38.22 422,687
Jul 9, 2024 38.40 38.50 38.32 38.42 38.42 385,391
Jul 8, 2024 38.14 38.40 38.14 38.40 38.40 374,088
Jul 5, 2024 37.96 38.30 37.92 38.24 38.24 449,923
Jul 4, 2024 38.00 38.36 37.92 38.00 38.00 336,380
Jul 3, 2024 37.70 37.98 37.62 37.98 37.98 523,081
Jul 2, 2024 37.64 37.74 37.50 37.70 37.70 270,842
Jul 1, 2024 37.90 38.08 37.34 37.34 37.34 581,925
Jun 28, 2024 37.80 37.84 37.66 37.66 37.66 497,644
Jun 27, 2024 37.78 37.86 37.72 37.78 37.78 380,524
Jun 26, 2024 37.70 37.86 37.70 37.80 37.80 328,928
Jun 25, 2024 37.88 38.10 37.50 37.78 37.78 878,486
Jun 24, 2024 36.88 37.22 36.80 37.08 37.08 255,355
Jun 21, 2024 36.50 37.18 36.48 37.04 37.04 1,292,636
Jun 20, 2024 36.42 36.78 36.26 36.68 36.68 252,323
Jun 19, 2024 36.36 36.38 35.74 36.24 36.24 285,345
Jun 18, 2024 36.00 36.28 35.64 36.26 36.26 361,694
Jun 17, 2024 36.00 36.50 36.00 36.10 36.10 277,346
Jun 14, 2024 36.14 36.40 35.92 36.40 36.40 239,478
Jun 13, 2024 36.44 36.80 36.16 36.20 36.20 258,069
Jun 12, 2024 35.98 36.86 35.66 36.50 36.50 625,556
Jun 11, 2024 36.84 37.02 36.20 36.32 36.32 487,950
Jun 10, 2024 37.26 37.50 36.74 36.90 36.90 516,235
Jun 7, 2024 37.38 37.46 37.18 37.38 37.38 440,850
Jun 6, 2024 37.40 37.58 37.36 37.40 37.40 362,307
Jun 5, 2024 37.38 37.60 37.24 37.46 37.46 385,077
Jun 4, 2024 37.52 37.80 37.48 37.48 37.48 518,101
Jun 3, 2024 37.84 37.94 37.50 37.68 37.68 530,545
May 31, 2024 37.90 37.98 37.74 37.86 37.86 2,682,091
May 30, 2024 31.40 31.40 31.40 31.40 31.40 -
May 29, 2024 32.44 32.76 31.34 31.40 31.40 443,373
May 28, 2024 32.60 32.84 32.32 32.74 32.74 325,336
May 27, 2024 32.30 32.78 32.06 32.68 32.68 342,919
May 24, 2024 30.54 32.16 30.00 32.12 32.12 679,110
May 23, 2024 30.44 31.08 30.16 30.64 30.64 421,480
May 22, 2024 30.32 30.98 30.32 30.84 30.84 293,983
May 21, 2024 29.52 30.62 29.10 30.18 30.18 519,313
May 20, 2024 0.15 Dividend
May 20, 2024 29.34 29.92 29.22 29.50 29.50 263,281
May 17, 2024 30.34 30.34 29.44 29.60 29.45 233,628
May 16, 2024 30.42 30.60 30.10 30.44 30.29 126,267
May 15, 2024 30.50 30.58 30.00 30.42 30.27 209,445
May 14, 2024 30.00 30.72 29.94 30.42 30.27 193,176
May 13, 2024 30.50 30.62 29.86 29.92 29.77 184,714
May 10, 2024 30.64 30.92 30.44 30.48 30.33 170,193
May 9, 2024 30.20 30.72 30.16 30.58 30.43 112,088
May 8, 2024 30.46 30.58 30.16 30.26 30.11 136,797
May 7, 2024 29.84 30.66 29.74 30.66 30.50 305,047
May 6, 2024 29.40 30.08 29.30 29.88 29.73 231,433
May 3, 2024 28.58 29.76 28.44 29.30 29.15 234,443
May 2, 2024 28.78 29.50 28.46 28.54 28.40 338,928
Apr 30, 2024 29.62 29.72 28.76 28.76 28.61 399,696
Apr 29, 2024 29.76 30.04 29.48 29.66 29.51 147,912
Apr 26, 2024 29.50 29.90 29.30 29.72 29.57 202,687
Apr 25, 2024 29.22 29.58 28.88 29.36 29.21 160,627
Apr 24, 2024 29.18 29.60 28.66 29.42 29.27 362,930
Apr 23, 2024 29.08 29.36 28.58 29.18 29.03 222,269
Apr 22, 2024 30.00 30.16 29.02 29.10 28.95 342,435
Apr 19, 2024 30.28 30.30 29.50 29.94 29.79 298,761
Apr 18, 2024 30.04 30.50 29.76 30.36 30.21 297,361
Apr 17, 2024 28.30 30.62 28.04 30.02 29.87 689,394
Apr 16, 2024 28.00 29.20 27.62 28.40 28.26 530,872
Apr 15, 2024 29.36 29.48 27.84 28.04 27.90 457,822
Apr 12, 2024 29.10 30.00 28.98 29.86 29.71 376,761
Apr 11, 2024 28.58 29.46 28.42 28.88 28.73 365,810
Apr 10, 2024 28.54 29.74 28.40 28.70 28.55 511,177
Apr 9, 2024 28.70 29.12 28.40 28.54 28.40 214,318
Apr 8, 2024 28.40 29.32 28.26 28.84 28.69 285,909
Apr 5, 2024 27.86 29.14 27.86 28.46 28.32 521,097
Apr 4, 2024 26.58 27.86 26.42 27.86 27.72 489,442
Apr 3, 2024 26.26 26.40 26.02 26.34 26.21 233,813
Apr 2, 2024 26.28 27.12 26.02 26.24 26.11 349,236
Mar 28, 2024 25.72 26.58 25.16 26.24 26.11 300,989
Mar 27, 2024 25.64 25.86 25.40 25.66 25.53 124,998
Mar 26, 2024 25.60 25.74 25.36 25.66 25.53 140,353
Mar 25, 2024 25.22 25.52 25.16 25.50 25.37 104,763
Mar 22, 2024 24.66 25.66 24.58 25.48 25.35 135,259
Mar 21, 2024 25.62 25.72 24.72 24.72 24.59 176,983
Mar 20, 2024 24.70 25.08 24.52 24.98 24.85 110,558
Mar 19, 2024 24.86 25.18 24.66 24.80 24.67 184,667
Mar 18, 2024 25.20 25.34 24.70 24.84 24.71 153,981
Mar 15, 2024 25.20 25.24 24.70 25.16 25.03 633,433
Mar 14, 2024 24.44 25.84 24.44 25.06 24.93 342,412
Mar 13, 2024 24.36 24.54 24.08 24.08 23.96 99,420
Mar 12, 2024 24.60 24.76 24.26 24.26 24.14 139,987
Mar 11, 2024 24.64 24.88 24.36 24.52 24.40 112,125
Mar 8, 2024 25.36 25.48 24.64 24.80 24.67 140,890
Mar 7, 2024 24.50 25.62 24.40 25.34 25.21 305,295
Mar 6, 2024 24.10 24.78 23.96 24.36 24.24 198,796
Mar 5, 2024 24.34 24.34 23.78 24.04 23.92 196,837
Mar 4, 2024 24.00 24.52 23.74 24.32 24.20 192,031
Mar 1, 2024 23.30 24.52 23.24 23.78 23.66 324,938
Feb 29, 2024 24.00 24.64 22.90 23.16 23.04 550,890
Feb 28, 2024 22.66 22.68 21.80 22.12 22.01 153,153
Feb 27, 2024 22.42 22.74 22.32 22.62 22.51 106,425
Feb 26, 2024 22.76 22.86 22.32 22.38 22.27 166,883
Feb 23, 2024 23.36 23.36 22.60 22.86 22.74 136,696
Feb 22, 2024 23.90 24.00 23.36 23.36 23.24 141,322
Feb 21, 2024 24.10 24.34 23.62 23.62 23.50 162,327
Feb 20, 2024 24.20 24.38 23.92 24.14 24.02 91,521
Feb 19, 2024 24.34 24.64 24.12 24.20 24.08 86,729
Feb 16, 2024 24.96 25.00 24.12 24.42 24.30 126,362
Feb 15, 2024 24.74 25.04 24.58 24.84 24.71 92,589
Feb 14, 2024 24.50 24.66 24.34 24.58 24.46 75,813
Feb 13, 2024 25.30 25.30 24.52 24.62 24.50 102,198
Feb 12, 2024 24.40 25.24 24.40 25.20 25.07 106,074
Feb 9, 2024 24.28 24.44 24.08 24.26 24.14 137,337
Feb 8, 2024 25.68 25.68 24.56 24.56 24.44 159,572
Feb 7, 2024 25.40 25.54 25.22 25.28 25.15 116,061
Feb 6, 2024 25.76 25.80 25.14 25.36 25.23 125,516
Feb 5, 2024 26.48 26.62 25.50 25.70 25.57 163,931
Feb 2, 2024 26.74 27.16 26.32 26.44 26.31 146,479
Feb 1, 2024 26.70 26.80 26.36 26.62 26.49 81,802
Jan 31, 2024 26.24 27.06 26.06 26.96 26.82 224,464
Jan 30, 2024 26.80 26.82 26.20 26.30 26.17 96,197
Jan 29, 2024 26.28 26.62 26.06 26.52 26.39 80,088
Jan 26, 2024 26.40 26.68 26.22 26.36 26.23 78,372
Jan 25, 2024 27.00 27.00 26.26 26.44 26.31 122,877
Jan 24, 2024 27.20 27.42 27.00 27.08 26.94 137,706
Jan 23, 2024 26.28 26.88 26.18 26.88 26.74 220,082
Jan 22, 2024 25.76 26.32 25.66 26.32 26.19 176,319
Jan 19, 2024 25.96 26.16 25.56 25.76 25.63 203,821
Jan 18, 2024 25.82 26.14 25.54 26.00 25.87 112,285
Jan 17, 2024 26.34 26.34 25.80 25.98 25.85 141,099
Jan 16, 2024 27.16 27.30 26.48 26.68 26.54 122,504
Jan 15, 2024 27.82 27.82 27.22 27.28 27.14 148,105
Jan 12, 2024 27.50 27.78 27.28 27.78 27.64 123,507
Jan 11, 2024 27.84 28.02 27.44 27.44 27.30 74,046
Jan 10, 2024 27.58 27.76 27.28 27.68 27.54 108,389
Jan 9, 2024 27.78 27.92 27.50 27.78 27.64 82,746
Jan 8, 2024 28.44 28.62 27.68 27.84 27.70 165,792
Jan 5, 2024 28.32 28.62 28.00 28.58 28.44 100,051
Jan 4, 2024 28.70 28.90 28.36 28.62 28.47 80,566
Jan 3, 2024 29.08 29.10 28.44 28.56 28.42 139,542
Jan 2, 2024 30.28 30.38 29.04 29.16 29.01 166,491
Dec 29, 2023 30.22 30.30 30.00 30.28 30.13 61,292
Dec 28, 2023 30.10 30.40 30.08 30.26 30.11 90,694
Dec 27, 2023 29.76 30.26 29.76 30.14 29.99 107,882
Dec 22, 2023 30.06 30.24 29.56 29.88 29.73 93,977
Dec 21, 2023 29.54 30.14 29.24 30.12 29.97 167,839
Dec 20, 2023 29.72 29.84 29.38 29.78 29.63 150,861
Dec 19, 2023 29.30 29.86 29.24 29.72 29.57 113,968
Dec 18, 2023 29.34 29.62 29.20 29.26 29.11 189,184
Dec 15, 2023 28.58 29.50 28.58 29.50 29.35 342,803
Dec 14, 2023 28.26 29.54 28.24 28.64 28.49 439,972
Dec 13, 2023 26.56 27.32 26.46 27.10 26.96 150,266
Dec 12, 2023 27.88 28.04 26.64 26.72 26.58 186,346
Dec 11, 2023 28.46 28.52 27.84 27.84 27.70 90,644
Dec 8, 2023 28.62 29.00 28.28 28.38 28.24 111,954
Dec 7, 2023 28.62 28.80 28.48 28.72 28.57 96,954
Dec 6, 2023 28.18 28.86 28.14 28.82 28.67 112,070
Dec 5, 2023 27.62 28.30 27.48 28.16 28.02 128,399
Dec 4, 2023 27.70 28.20 27.46 27.68 27.54 121,013
Dec 1, 2023 28.10 28.24 27.48 27.62 27.48 116,989
Nov 30, 2023 27.54 28.14 27.54 28.02 27.88 239,367
Nov 29, 2023 26.92 27.66 26.92 27.44 27.30 166,126
Nov 28, 2023 26.60 26.98 26.18 26.88 26.74 149,692
Nov 27, 2023 26.24 26.64 26.16 26.60 26.47 116,404
Nov 24, 2023 26.62 26.62 26.06 26.32 26.19 132,957
Nov 23, 2023 26.60 26.76 26.52 26.66 26.52 70,614
Nov 22, 2023 26.40 26.68 26.40 26.60 26.47 78,176
Nov 21, 2023 26.82 26.84 26.38 26.44 26.31 74,307
Nov 20, 2023 26.66 27.00 26.30 26.82 26.68 111,348
Nov 17, 2023 26.98 27.26 26.78 26.80 26.66 93,089
Nov 16, 2023 26.72 27.22 26.64 26.78 26.64 74,520
Nov 15, 2023 26.60 27.10 26.54 26.64 26.50 131,212
Nov 14, 2023 25.36 26.54 25.36 26.50 26.37 121,498
Nov 13, 2023 24.86 25.56 24.76 25.40 25.27 122,991
Nov 10, 2023 25.30 25.32 24.58 24.90 24.77 100,858
Nov 9, 2023 25.02 25.52 25.02 25.40 25.27 93,231
Nov 8, 2023 25.26 25.58 25.00 25.08 24.95 132,103
Nov 7, 2023 25.56 25.82 25.46 25.48 25.35 155,383
Nov 6, 2023 26.24 26.28 25.36 25.76 25.63 119,576

Related Tickers