Canada markets open in 16 minutes

Neoen S.A. (NEOEN.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
29.24-0.18 (-0.61%)
As of 02:56PM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202429.2229.5828.9629.2429.2451,027
Apr 24, 202429.1829.6028.6629.4229.42362,930
Apr 23, 202429.0829.3628.5829.1829.18222,269
Apr 22, 202430.0030.1629.0229.1029.10342,435
Apr 19, 202430.2830.3029.5029.9429.94298,761
Apr 18, 202430.0430.5029.7630.3630.36297,361
Apr 17, 202428.3030.6228.0430.0230.02689,394
Apr 16, 202428.0029.2027.6228.4028.40530,872
Apr 15, 202429.3629.4827.8428.0428.04457,822
Apr 12, 202429.1030.0028.9829.8629.86376,761
Apr 11, 202428.5829.4628.4228.8828.88365,810
Apr 10, 202428.5429.7428.4028.7028.70511,177
Apr 09, 202428.7029.1228.4028.5428.54214,318
Apr 08, 202428.4029.3228.2628.8428.84285,909
Apr 05, 202427.8629.1427.8628.4628.46521,097
Apr 04, 202426.5827.8626.4227.8627.86489,442
Apr 03, 202426.2626.4026.0226.3426.34233,813
Apr 02, 202426.2827.1226.0226.2426.24349,236
Mar 28, 202425.7226.5825.1626.2426.24300,989
Mar 27, 202425.6425.8625.4025.6625.66124,998
Mar 26, 202425.6025.7425.3625.6625.66140,353
Mar 25, 202425.2225.5225.1625.5025.50104,763
Mar 22, 202424.6625.6624.5825.4825.48135,259
Mar 21, 202425.6225.7224.7224.7224.72176,983
Mar 20, 202424.7025.0824.5224.9824.98110,558
Mar 19, 202424.8625.1824.6624.8024.80184,667
Mar 18, 202425.2025.3424.7024.8424.84153,981
Mar 15, 202425.2025.2424.7025.1625.16633,433
Mar 14, 202424.4425.8424.4425.0625.06342,412
Mar 13, 202424.3624.5424.0824.0824.0899,420
Mar 12, 202424.6024.7624.2624.2624.26139,987
Mar 11, 202424.6424.8824.3624.5224.52112,125
Mar 08, 202425.3625.4824.6424.8024.80140,890
Mar 07, 202424.5025.6224.4025.3425.34305,295
Mar 06, 202424.1024.7823.9624.3624.36198,796
Mar 05, 202424.3424.3423.7824.0424.04196,837
Mar 04, 202424.0024.5223.7424.3224.32192,031
Mar 01, 202423.3024.5223.2423.7823.78324,938
Feb 29, 202424.0024.6422.9023.1623.16550,890
Feb 28, 202422.6622.6821.8022.1222.12153,153
Feb 27, 202422.4222.7422.3222.6222.62106,425
Feb 26, 202422.7622.8622.3222.3822.38166,883
Feb 23, 202423.3623.3622.6022.8622.86136,696
Feb 22, 202423.9024.0023.3623.3623.36141,322
Feb 21, 202424.1024.3423.6223.6223.62162,327
Feb 20, 202424.2024.3823.9224.1424.1491,521
Feb 19, 202424.3424.6424.1224.2024.2086,729
Feb 16, 202424.9625.0024.1224.4224.42126,362
Feb 15, 202424.7425.0424.5824.8424.8492,589
Feb 14, 202424.5024.6624.3424.5824.5875,813
Feb 13, 202425.3025.3024.5224.6224.62102,198
Feb 12, 202424.4025.2424.4025.2025.20106,074
Feb 09, 202424.2824.4424.0824.2624.26137,337
Feb 08, 202425.6825.6824.5624.5624.56159,572
Feb 07, 202425.4025.5425.2225.2825.28116,061
Feb 06, 202425.7625.8025.1425.3625.36125,516
Feb 05, 202426.4826.6225.5025.7025.70163,931
Feb 02, 202426.7427.1626.3226.4426.44146,479
Feb 01, 202426.7026.8026.3626.6226.6281,802
Jan 31, 202426.2427.0626.0626.9626.96224,464
Jan 30, 202426.8026.8226.2026.3026.3096,197
Jan 29, 202426.2826.6226.0626.5226.5280,088
Jan 26, 202426.4026.6826.2226.3626.3678,372
Jan 25, 202427.0027.0026.2626.4426.44122,877
Jan 24, 202427.2027.4227.0027.0827.08137,706
Jan 23, 202426.2826.8826.1826.8826.88220,082
Jan 22, 202425.7626.3225.6626.3226.32176,319
Jan 19, 202425.9626.1625.5625.7625.76203,821
Jan 18, 202425.8226.1425.5426.0026.00112,285
Jan 17, 202426.3426.3425.8025.9825.98141,099
Jan 16, 202427.1627.3026.4826.6826.68122,504
Jan 15, 202427.8227.8227.2227.2827.28148,105
Jan 12, 202427.5027.7827.2827.7827.78123,507
Jan 11, 202427.8428.0227.4427.4427.4474,046
Jan 10, 202427.5827.7627.2827.6827.68108,389
Jan 09, 202427.7827.9227.5027.7827.7882,746
Jan 08, 202428.4428.6227.6827.8427.84165,792
Jan 05, 202428.3228.6228.0028.5828.58100,051
Jan 04, 202428.7028.9028.3628.6228.6280,566
Jan 03, 202429.0829.1028.4428.5628.56139,542
Jan 02, 202430.2830.3829.0429.1629.16166,491
Dec 29, 202330.2230.3030.0030.2830.2861,292
Dec 28, 202330.1030.4030.0830.2630.2690,694
Dec 27, 202329.7630.2629.7630.1430.14107,882
Dec 22, 202330.0630.2429.5629.8829.8893,977
Dec 21, 202329.5430.1429.2430.1230.12167,839
Dec 20, 202329.7229.8429.3829.7829.78150,861
Dec 19, 202329.3029.8629.2429.7229.72113,968
Dec 18, 202329.3429.6229.2029.2629.26189,184
Dec 15, 202328.5829.5028.5829.5029.50342,803
Dec 14, 202328.2629.5428.2428.6428.64439,972
Dec 13, 202326.5627.3226.4627.1027.10150,266
Dec 12, 202327.8828.0426.6426.7226.72186,346
Dec 11, 202328.4628.5227.8427.8427.8490,644
Dec 08, 202328.6229.0028.2828.3828.38111,954
Dec 07, 202328.6228.8028.4828.7228.7296,954
Dec 06, 202328.1828.8628.1428.8228.82112,070
Dec 05, 202327.6228.3027.4828.1628.16128,399
Dec 04, 202327.7028.2027.4627.6827.68121,013
Dec 01, 202328.1028.2427.4827.6227.62116,989
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...