Australia markets closed

Neoen S.A. (NEOEN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
29.72+0.36 (+1.23%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202429.5029.9029.3029.7229.72202,687
25 Apr 202429.2229.5828.8829.3629.36160,627
24 Apr 202429.1829.6028.6629.4229.42362,930
23 Apr 202429.0829.3628.5829.1829.18222,269
22 Apr 202430.0030.1629.0229.1029.10342,435
19 Apr 202430.2830.3029.5029.9429.94298,761
18 Apr 202430.0430.5029.7630.3630.36297,361
17 Apr 202428.3030.6228.0430.0230.02689,394
16 Apr 202428.0029.2027.6228.4028.40530,872
15 Apr 202429.3629.4827.8428.0428.04457,822
12 Apr 202429.1030.0028.9829.8629.86376,761
11 Apr 202428.5829.4628.4228.8828.88365,810
10 Apr 202428.5429.7428.4028.7028.70511,177
09 Apr 202428.7029.1228.4028.5428.54214,318
08 Apr 202428.4029.3228.2628.8428.84285,909
05 Apr 202427.8629.1427.8628.4628.46521,097
04 Apr 202426.5827.8626.4227.8627.86489,442
03 Apr 202426.2626.4026.0226.3426.34233,813
02 Apr 202426.2827.1226.0226.2426.24349,236
28 Mar 202425.7226.5825.1626.2426.24300,989
27 Mar 202425.6425.8625.4025.6625.66124,998
26 Mar 202425.6025.7425.3625.6625.66140,353
25 Mar 202425.2225.5225.1625.5025.50104,763
22 Mar 202424.6625.6624.5825.4825.48135,259
21 Mar 202425.6225.7224.7224.7224.72176,983
20 Mar 202424.7025.0824.5224.9824.98110,558
19 Mar 202424.8625.1824.6624.8024.80184,667
18 Mar 202425.2025.3424.7024.8424.84153,981
15 Mar 202425.2025.2424.7025.1625.16633,433
14 Mar 202424.4425.8424.4425.0625.06342,412
13 Mar 202424.3624.5424.0824.0824.0899,420
12 Mar 202424.6024.7624.2624.2624.26139,987
11 Mar 202424.6424.8824.3624.5224.52112,125
08 Mar 202425.3625.4824.6424.8024.80140,890
07 Mar 202424.5025.6224.4025.3425.34305,295
06 Mar 202424.1024.7823.9624.3624.36198,796
05 Mar 202424.3424.3423.7824.0424.04196,837
04 Mar 202424.0024.5223.7424.3224.32192,031
01 Mar 202423.3024.5223.2423.7823.78324,938
29 Feb 202424.0024.6422.9023.1623.16550,890
28 Feb 202422.6622.6821.8022.1222.12153,153
27 Feb 202422.4222.7422.3222.6222.62106,425
26 Feb 202422.7622.8622.3222.3822.38166,883
23 Feb 202423.3623.3622.6022.8622.86136,696
22 Feb 202423.9024.0023.3623.3623.36141,322
21 Feb 202424.1024.3423.6223.6223.62162,327
20 Feb 202424.2024.3823.9224.1424.1491,521
19 Feb 202424.3424.6424.1224.2024.2086,729
16 Feb 202424.9625.0024.1224.4224.42126,362
15 Feb 202424.7425.0424.5824.8424.8492,589
14 Feb 202424.5024.6624.3424.5824.5875,813
13 Feb 202425.3025.3024.5224.6224.62102,198
12 Feb 202424.4025.2424.4025.2025.20106,074
09 Feb 202424.2824.4424.0824.2624.26137,337
08 Feb 202425.6825.6824.5624.5624.56159,572
07 Feb 202425.4025.5425.2225.2825.28116,061
06 Feb 202425.7625.8025.1425.3625.36125,516
05 Feb 202426.4826.6225.5025.7025.70163,931
02 Feb 202426.7427.1626.3226.4426.44146,479
01 Feb 202426.7026.8026.3626.6226.6281,802
31 Jan 202426.2427.0626.0626.9626.96224,464
30 Jan 202426.8026.8226.2026.3026.3096,197
29 Jan 202426.2826.6226.0626.5226.5280,088
26 Jan 202426.4026.6826.2226.3626.3678,372
25 Jan 202427.0027.0026.2626.4426.44122,877
24 Jan 202427.2027.4227.0027.0827.08137,706
23 Jan 202426.2826.8826.1826.8826.88220,082
22 Jan 202425.7626.3225.6626.3226.32176,319
19 Jan 202425.9626.1625.5625.7625.76203,821
18 Jan 202425.8226.1425.5426.0026.00112,285
17 Jan 202426.3426.3425.8025.9825.98141,099
16 Jan 202427.1627.3026.4826.6826.68122,504
15 Jan 202427.8227.8227.2227.2827.28148,105
12 Jan 202427.5027.7827.2827.7827.78123,507
11 Jan 202427.8428.0227.4427.4427.4474,046
10 Jan 202427.5827.7627.2827.6827.68108,389
09 Jan 202427.7827.9227.5027.7827.7882,746
08 Jan 202428.4428.6227.6827.8427.84165,792
05 Jan 202428.3228.6228.0028.5828.58100,051
04 Jan 202428.7028.9028.3628.6228.6280,566
03 Jan 202429.0829.1028.4428.5628.56139,542
02 Jan 202430.2830.3829.0429.1629.16166,491
29 Dec 202330.2230.3030.0030.2830.2861,292
28 Dec 202330.1030.4030.0830.2630.2690,694
27 Dec 202329.7630.2629.7630.1430.14107,882
22 Dec 202330.0630.2429.5629.8829.8893,977
21 Dec 202329.5430.1429.2430.1230.12167,839
20 Dec 202329.7229.8429.3829.7829.78150,861
19 Dec 202329.3029.8629.2429.7229.72113,968
18 Dec 202329.3429.6229.2029.2629.26189,184
15 Dec 202328.5829.5028.5829.5029.50342,803
14 Dec 202328.2629.5428.2428.6428.64439,972
13 Dec 202326.5627.3226.4627.1027.10150,266
12 Dec 202327.8828.0426.6426.7226.72186,346
11 Dec 202328.4628.5227.8427.8427.8490,644
08 Dec 202328.6229.0028.2828.3828.38111,954
07 Dec 202328.6228.8028.4828.7228.7296,954
06 Dec 202328.1828.8628.1428.8228.82112,070
05 Dec 202327.6228.3027.4828.1628.16128,399
04 Dec 202327.7028.2027.4627.6827.68121,013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...