Paris - Delayed Quote EUR

Transition Evergreen SA (EGR.PA)

Compare
0.9600 0.0000 (0.00%)
At close: December 24 at 1:51:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 0.9800 0.9800 0.9600 0.9600 0.9600 540
Dec 23, 2024 0.9800 0.9800 0.9600 0.9600 0.9600 3,970
Dec 20, 2024 0.9780 1.0000 0.9600 0.9800 0.9800 7,338
Dec 19, 2024 1.0000 1.0000 0.9600 0.9600 0.9600 8,526
Dec 18, 2024 1.0000 1.0150 0.9980 1.0000 1.0000 9,712
Dec 17, 2024 0.9980 0.9980 0.9600 0.9600 0.9600 2,808
Dec 16, 2024 1.0000 1.0000 0.9800 1.0000 1.0000 5,391
Dec 13, 2024 1.0450 1.0450 1.0200 1.0200 1.0200 732
Dec 12, 2024 1.0600 1.0600 1.0250 1.0400 1.0400 835
Dec 11, 2024 1.0200 1.0400 1.0100 1.0350 1.0350 1,566
Dec 10, 2024 1.0400 1.0600 1.0200 1.0200 1.0200 5,377
Dec 9, 2024 1.1200 1.1200 1.0400 1.0400 1.0400 18,135
Dec 6, 2024 1.1250 1.1250 1.0900 1.0950 1.0950 4,455
Dec 5, 2024 1.0000 1.1300 1.0000 1.1300 1.1300 5,482
Dec 4, 2024 0.9620 1.0350 0.9620 1.0200 1.0200 4,519
Dec 3, 2024 1.0600 1.0600 0.9600 0.9800 0.9800 16,813
Dec 2, 2024 1.1400 1.1400 1.0650 1.0650 1.0650 1,187
Nov 29, 2024 1.1350 1.1400 1.1200 1.1200 1.1200 176
Nov 28, 2024 1.1250 1.1450 1.1200 1.1450 1.1450 738
Nov 27, 2024 1.1250 1.1400 1.1250 1.1400 1.1400 453
Nov 26, 2024 1.1400 1.1400 1.1200 1.1200 1.1200 956
Nov 25, 2024 1.1600 1.1600 1.1200 1.1450 1.1450 1,384
Nov 22, 2024 1.1400 1.1400 1.1200 1.1200 1.1200 4,920
Nov 21, 2024 1.1250 1.1400 1.1250 1.1400 1.1400 10,290
Nov 20, 2024 1.1000 1.1400 1.1000 1.1200 1.1200 2,885
Nov 19, 2024 1.1400 1.1400 1.1000 1.1000 1.1000 7,508
Nov 18, 2024 1.1400 1.1400 1.0600 1.0600 1.0600 24,152
Nov 15, 2024 1.0000 1.0500 1.0000 1.0400 1.0400 7,999
Nov 14, 2024 1.0400 1.0400 1.0050 1.0050 1.0050 2,917
Nov 13, 2024 1.0500 1.0500 1.0000 1.0000 1.0000 4,820
Nov 12, 2024 1.0400 1.0500 1.0400 1.0500 1.0500 199
Nov 11, 2024 1.1000 1.1000 1.0400 1.0400 1.0400 3,453
Nov 8, 2024 1.1000 1.1000 1.0200 1.1000 1.1000 7,396
Nov 7, 2024 1.0500 1.1000 0.9600 1.1000 1.1000 17,090
Nov 6, 2024 1.0700 1.1000 0.9780 1.0500 1.0500 102,358
Nov 5, 2024 1.1200 1.1500 1.0000 1.0750 1.0750 18,241
Nov 4, 2024 1.2300 1.2300 1.0250 1.1500 1.1500 18,796
Nov 1, 2024 1.2550 1.2600 1.1600 1.2300 1.2300 7,649
Oct 31, 2024 1.2700 1.2800 1.2600 1.2600 1.2600 818
Oct 30, 2024 1.2600 1.3000 1.2050 1.2700 1.2700 5,006
Oct 29, 2024 1.3050 1.3500 1.2600 1.2800 1.2800 2,396
Oct 28, 2024 1.3000 1.3350 1.2800 1.3000 1.3000 1,925
Oct 25, 2024 1.3500 1.3500 1.3100 1.3100 1.3100 44,094
Oct 24, 2024 1.3200 1.3550 1.3200 1.3500 1.3500 1,441
Oct 23, 2024 1.3200 1.3400 1.3100 1.3400 1.3400 2,158
Oct 22, 2024 1.3550 1.3550 1.3200 1.3200 1.3200 1,455
Oct 21, 2024 1.3550 1.3550 1.3400 1.3500 1.3500 35,771
Oct 18, 2024 1.3450 1.3950 1.3350 1.3400 1.3400 2,653
Oct 17, 2024 1.3400 1.3750 1.3350 1.3400 1.3400 1,281
Oct 16, 2024 1.3900 1.4100 1.3400 1.3400 1.3400 19,164
Oct 15, 2024 1.4200 1.4200 1.3700 1.3900 1.3900 14,972
Oct 14, 2024 1.5200 1.5200 1.3850 1.4400 1.4400 9,630
Oct 11, 2024 1.5050 1.5600 1.5000 1.5000 1.5000 1,814
Oct 10, 2024 1.7700 1.7700 1.5000 1.5000 1.5000 25,278
Oct 9, 2024 1.7600 1.7700 1.7000 1.7700 1.7700 2,512
Oct 8, 2024 1.7050 1.7600 1.7000 1.7000 1.7000 256
Oct 7, 2024 1.6800 1.7800 1.6400 1.7000 1.7000 10,263
Oct 4, 2024 1.7450 1.7450 1.6800 1.6800 1.6800 1,500
Oct 3, 2024 1.8000 1.8000 1.7000 1.7400 1.7400 1,243
Oct 2, 2024 1.6550 1.8000 1.6550 1.8000 1.8000 16,567
Oct 1, 2024 1.6300 1.6600 1.6300 1.6550 1.6550 797
Sep 30, 2024 1.4000 1.6800 1.4000 1.6400 1.6400 15,353
Sep 27, 2024 1.4650 1.5350 1.3800 1.3800 1.3800 6,181
Sep 26, 2024 1.5000 1.6200 1.4600 1.4600 1.4600 8,313
Sep 25, 2024 1.6050 1.6050 1.5000 1.5000 1.5000 6,427
Sep 24, 2024 1.5850 1.7400 1.5800 1.6000 1.6000 4,336
Sep 23, 2024 1.7000 1.7000 1.5800 1.5800 1.5800 2,120
Sep 20, 2024 1.6050 1.7400 1.6050 1.7350 1.7350 1,549
Sep 19, 2024 1.6000 1.7400 1.6000 1.6050 1.6050 3,918
Sep 18, 2024 1.7250 1.7250 1.5800 1.6000 1.6000 7,521
Sep 17, 2024 1.6800 1.7350 1.6650 1.7350 1.7350 3,967
Sep 16, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 38
Sep 13, 2024 1.6850 1.6900 1.6850 1.6900 1.6900 97
Sep 12, 2024 1.7200 1.7500 1.6800 1.6800 1.6800 1,637
Sep 11, 2024 1.7700 1.7800 1.7000 1.7200 1.7200 9,840
Sep 10, 2024 1.7650 1.7700 1.7400 1.7700 1.7700 5,026
Sep 9, 2024 1.7000 1.7700 1.6600 1.7700 1.7700 6,336
Sep 6, 2024 1.7000 1.7200 1.7000 1.7200 1.7200 598
Sep 5, 2024 1.6150 1.7200 1.6150 1.7200 1.7200 2,314
Sep 4, 2024 1.6150 1.6200 1.6000 1.6200 1.6200 116
Sep 3, 2024 1.5950 1.6200 1.5800 1.6200 1.6200 3,402
Sep 2, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 404
Aug 30, 2024 1.5350 1.6400 1.5350 1.6250 1.6250 5,511
Aug 29, 2024 1.5350 1.5400 1.5350 1.5400 1.5400 23
Aug 28, 2024 1.5000 1.5400 1.5000 1.5400 1.5400 1,203
Aug 27, 2024 1.6050 1.6050 1.5000 1.5400 1.5400 5,419
Aug 26, 2024 1.6350 1.6400 1.6000 1.6000 1.6000 2,050
Aug 23, 2024 1.6550 1.6550 1.6400 1.6400 1.6400 131
Aug 22, 2024 1.6250 1.6600 1.6250 1.6600 1.6600 409
Aug 21, 2024 1.6600 1.7000 1.6200 1.6200 1.6200 966
Aug 20, 2024 1.6400 1.6600 1.6200 1.6600 1.6600 448
Aug 19, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 452
Aug 16, 2024 1.6150 1.6900 1.5800 1.6900 1.6900 8,704
Aug 15, 2024 1.5800 1.6200 1.5800 1.6200 1.6200 444
Aug 14, 2024 1.6600 1.6600 1.5800 1.5800 1.5800 5,023
Aug 13, 2024 1.6950 1.6950 1.6600 1.6600 1.6600 4,630
Aug 12, 2024 1.6950 1.6950 1.6600 1.6950 1.6950 1,228
Aug 9, 2024 1.6050 1.7000 1.6050 1.7000 1.7000 3,766
Aug 8, 2024 1.6050 1.6200 1.5700 1.6050 1.6050 4,607
Aug 7, 2024 1.5100 1.6200 1.5100 1.6000 1.6000 4,485
Aug 6, 2024 1.5200 1.5200 1.4900 1.5100 1.5100 2,111
Aug 5, 2024 1.5000 1.5000 1.4600 1.4650 1.4650 9,412
Aug 2, 2024 1.3850 1.5200 1.3600 1.5000 1.5000 12,619
Aug 1, 2024 1.4350 1.4350 1.3800 1.3800 1.3800 10,976
Jul 31, 2024 1.4900 1.5000 1.4000 1.4000 1.4000 25,751
Jul 30, 2024 1.5250 1.5500 1.3800 1.5000 1.5000 20,889
Jul 29, 2024 1.6300 1.6400 1.5150 1.5150 1.5150 8,149
Jul 26, 2024 1.6450 1.7000 1.6000 1.6300 1.6300 16,798
Jul 25, 2024 1.6600 1.7800 1.6400 1.6400 1.6400 6,199
Jul 24, 2024 1.6650 1.6900 1.6650 1.6900 1.6900 3,623
Jul 23, 2024 1.6800 1.6900 1.6600 1.6600 1.6600 9,604
Jul 22, 2024 1.8000 1.8000 1.6850 1.6850 1.6850 15,627
Jul 19, 2024 1.8350 1.8350 1.8000 1.8000 1.8000 218
Jul 18, 2024 1.8050 1.8350 1.8050 1.8350 1.8350 201
Jul 17, 2024 1.8050 1.8400 1.8000 1.8000 1.8000 3,852
Jul 16, 2024 1.9200 1.9200 1.8000 1.8000 1.8000 7,570
Jul 15, 2024 1.9400 1.9950 1.9200 1.9200 1.9200 518
Jul 12, 2024 2.0000 2.0000 1.9600 1.9800 1.9800 4,980
Jul 11, 2024 1.8800 2.0000 1.8800 2.0000 2.0000 5,189
Jul 10, 2024 1.9500 1.9500 1.8800 1.8800 1.8800 555
Jul 9, 2024 1.8800 1.9500 1.8200 1.9500 1.9500 6,136
Jul 8, 2024 1.7800 1.8800 1.7450 1.8800 1.8800 3,788
Jul 5, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 9,630
Jul 4, 2024 1.7550 1.7600 1.7550 1.7600 1.7600 2,577
Jul 3, 2024 1.7600 1.7600 1.6800 1.7600 1.7600 4,595
Jul 2, 2024 1.7400 1.7600 1.7400 1.7600 1.7600 8,097
Jul 1, 2024 1.7600 1.7600 1.7400 1.7600 1.7600 723
Jun 28, 2024 1.7050 1.7600 1.6400 1.7600 1.7600 7,655
Jun 27, 2024 1.7400 1.7950 1.7000 1.7000 1.7000 4,019
Jun 26, 2024 1.7100 1.8000 1.7000 1.8000 1.8000 5,458
Jun 25, 2024 1.7350 1.7350 1.7000 1.7100 1.7100 310
Jun 24, 2024 1.7400 1.7400 1.7100 1.7300 1.7300 849
Jun 21, 2024 1.6600 1.7500 1.6600 1.7450 1.7450 3,194
Jun 20, 2024 1.6500 1.7050 1.6500 1.6600 1.6600 19,476
Jun 19, 2024 1.8100 1.8400 1.7400 1.7400 1.7400 1,702
Jun 18, 2024 1.8350 1.8350 1.7850 1.7900 1.7900 3,230
Jun 17, 2024 1.9800 1.9800 1.7850 1.8350 1.8350 2,729
Jun 14, 2024 1.8900 2.0000 1.7200 2.0000 2.0000 6,398
Jun 13, 2024 2.0100 2.0200 1.8900 1.8900 1.8900 2,528
Jun 12, 2024 2.0100 2.0200 2.0100 2.0200 2.0200 873
Jun 11, 2024 2.0200 2.0200 1.9200 2.0000 2.0000 4,478
Jun 10, 2024 1.9700 2.0200 1.9200 2.0200 2.0200 8,778
Jun 7, 2024 2.0500 2.0500 2.0100 2.0100 2.0100 751
Jun 6, 2024 1.9750 2.0800 1.9700 2.0500 2.0500 4,472
Jun 5, 2024 1.9650 2.0600 1.9500 1.9700 1.9700 4,013
Jun 4, 2024 2.0400 2.0500 1.9550 1.9550 1.9550 3,005
Jun 3, 2024 1.9500 2.1000 1.9500 1.9550 1.9550 15,079
May 31, 2024 2.0400 2.0700 1.9400 1.9450 1.9450 8,349
May 30, 2024 1.8400 2.0500 1.8000 2.0000 2.0000 17,884
May 29, 2024 1.8200 1.8600 1.8000 1.8100 1.8100 8,843
May 28, 2024 1.7200 1.8950 1.7200 1.8350 1.8350 20,427
May 27, 2024 1.7000 1.7050 1.7000 1.7050 1.7050 1,353
May 24, 2024 1.7000 1.7350 1.6850 1.7000 1.7000 10,341
May 23, 2024 1.6400 1.7100 1.6400 1.6800 1.6800 8,227
May 22, 2024 1.6800 1.7000 1.6500 1.7000 1.7000 15,154
May 21, 2024 1.6900 1.7350 1.6800 1.6800 1.6800 4,460
May 20, 2024 1.7400 1.7600 1.6950 1.6950 1.6950 3,934
May 17, 2024 1.7100 1.7400 1.6950 1.6950 1.6950 6,550
May 16, 2024 1.7450 1.7900 1.7100 1.7100 1.7100 4,459
May 15, 2024 1.8200 1.8200 1.7450 1.7500 1.7500 17,913
May 14, 2024 1.8500 1.8800 1.7450 1.7600 1.7600 6,177
May 13, 2024 1.7200 1.8800 1.6900 1.8700 1.8700 13,014
May 10, 2024 1.7200 1.7550 1.6900 1.7000 1.7000 12,591
May 9, 2024 1.8200 1.8200 1.7200 1.7200 1.7200 6,921
May 8, 2024 1.8900 1.8950 1.8150 1.8200 1.8200 3,633
May 7, 2024 1.7600 1.8950 1.7600 1.8950 1.8950 8,264
May 6, 2024 1.9000 1.9400 1.8200 1.8200 1.8200 4,187
May 3, 2024 1.9000 1.9350 1.9000 1.9000 1.9000 3,286
May 2, 2024 1.9600 1.9700 1.9000 1.9000 1.9000 3,669
Apr 30, 2024 1.8800 2.0000 1.8200 2.0000 2.0000 11,239
Apr 29, 2024 1.9500 2.0000 1.8800 1.9000 1.9000 11,688
Apr 26, 2024 2.0800 2.0800 1.9500 1.9500 1.9500 4,737
Apr 25, 2024 2.1000 2.1000 1.9950 2.1000 2.1000 11,363
Apr 24, 2024 1.7400 2.1000 1.6650 2.1000 2.1000 42,402
Apr 23, 2024 1.7850 1.8750 1.6800 1.6800 1.6800 6,021
Apr 22, 2024 1.8900 1.9200 1.7800 1.7800 1.7800 5,181
Apr 19, 2024 1.9200 1.9200 1.8900 1.8900 1.8900 2,940
Apr 18, 2024 1.9450 1.9500 1.9200 1.9500 1.9500 291
Apr 17, 2024 2.0000 2.0000 1.8950 1.9500 1.9500 2,728
Apr 16, 2024 1.9950 2.0000 1.9050 2.0000 2.0000 1,837
Apr 15, 2024 2.0000 2.0000 1.9950 2.0000 2.0000 14,847
Apr 12, 2024 1.9900 2.0000 1.8950 1.9950 1.9950 5,371
Apr 11, 2024 2.0800 2.0800 1.9900 1.9900 1.9900 2,182
Apr 10, 2024 2.1000 2.1000 2.0100 2.0800 2.0800 4,341
Apr 9, 2024 2.0700 2.1000 2.0500 2.1000 2.1000 22,846
Apr 8, 2024 2.0500 2.0700 2.0500 2.0700 2.0700 11,509
Apr 5, 2024 2.0600 2.0700 2.0500 2.0500 2.0500 21,616
Apr 4, 2024 2.0500 2.0700 2.0500 2.0700 2.0700 6,226
Apr 3, 2024 2.0500 2.1200 2.0500 2.0600 2.0600 4,418
Apr 2, 2024 2.1400 2.1400 2.0900 2.1200 2.1200 8,342
Mar 28, 2024 2.1400 2.1700 2.1300 2.1700 2.1700 1,535
Mar 27, 2024 2.0900 2.1700 2.0900 2.1700 2.1700 1,793
Mar 26, 2024 2.1400 2.1700 2.0900 2.1700 2.1700 4,424
Mar 25, 2024 2.2400 2.2400 2.1500 2.1500 2.1500 2,640
Mar 22, 2024 2.1500 2.2400 2.0700 2.1500 2.1500 13,441
Mar 21, 2024 2.1300 2.1500 2.1300 2.1500 2.1500 1,704
Mar 20, 2024 2.2100 2.2100 2.1400 2.1400 2.1400 3,538
Mar 19, 2024 2.1900 2.2300 2.1300 2.2100 2.2100 7,640
Mar 18, 2024 2.0500 2.2400 2.0500 2.2300 2.2300 8,506
Mar 15, 2024 2.1900 2.2700 2.1900 2.2400 2.2400 688
Mar 14, 2024 2.3100 2.3100 2.1900 2.1900 2.1900 3,647
Mar 13, 2024 2.3200 2.3400 2.3200 2.3400 2.3400 307
Mar 12, 2024 2.1900 2.3300 2.1500 2.3300 2.3300 4,528
Mar 11, 2024 2.3300 2.3300 2.1900 2.1900 2.1900 5,260
Mar 8, 2024 2.4000 2.4000 2.3100 2.3100 2.3100 5,867
Mar 7, 2024 2.3800 2.4200 2.3800 2.4000 2.4000 1,349
Mar 6, 2024 2.4000 2.4100 2.3300 2.3800 2.3800 12,745
Mar 5, 2024 2.3400 2.3500 2.3000 2.3000 2.3000 1,409
Mar 4, 2024 2.3600 2.3600 2.3400 2.3400 2.3400 1,050
Mar 1, 2024 2.3300 2.3400 2.3300 2.3400 2.3400 996
Feb 29, 2024 2.3300 2.3300 2.3200 2.3200 2.3200 144
Feb 28, 2024 2.3500 2.3600 2.3000 2.3200 2.3200 1,370
Feb 27, 2024 2.2600 2.3600 2.2200 2.3600 2.3600 2,896
Feb 26, 2024 2.3100 2.3100 2.2000 2.2000 2.2000 12,299
Feb 23, 2024 2.3500 2.3700 2.3000 2.3700 2.3700 6,155
Feb 22, 2024 2.2400 2.3500 2.2300 2.3500 2.3500 7,595
Feb 21, 2024 2.2000 2.2400 2.1600 2.2400 2.2400 3,885
Feb 20, 2024 2.0300 2.1900 1.9300 2.1900 2.1900 25,712
Feb 19, 2024 2.1700 2.2400 2.1300 2.1500 2.1500 6,932
Feb 16, 2024 2.3000 2.3000 2.2700 2.2700 2.2700 4,840
Feb 15, 2024 2.3200 2.3300 2.3000 2.3300 2.3300 1,656
Feb 14, 2024 2.3200 2.3300 2.3000 2.3300 2.3300 806
Feb 13, 2024 2.3200 2.3200 2.3100 2.3100 2.3100 1,595
Feb 12, 2024 2.3300 2.3600 2.3100 2.3200 2.3200 4,275
Feb 9, 2024 2.3300 2.3400 2.3200 2.3400 2.3400 593
Feb 8, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 2,174
Feb 7, 2024 2.3600 2.3700 2.3300 2.3300 2.3300 2,587
Feb 6, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 469
Feb 5, 2024 2.3700 2.3700 2.3600 2.3600 2.3600 1,360
Feb 2, 2024 2.3400 2.3600 2.3400 2.3600 2.3600 145
Feb 1, 2024 2.3500 2.3500 2.3400 2.3400 2.3400 687
Jan 31, 2024 2.3700 2.3800 2.3600 2.3800 2.3800 130
Jan 30, 2024 2.3900 2.3900 2.3700 2.3700 2.3700 1,081
Jan 29, 2024 2.4000 2.4000 2.3800 2.3800 2.3800 2,916
Jan 26, 2024 2.4300 2.4300 2.4000 2.4000 2.4000 1,736
Jan 25, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 1
Jan 24, 2024 2.4400 2.4400 2.4300 2.4300 2.4300 201
Jan 23, 2024 2.4300 2.4500 2.4300 2.4300 2.4300 235
Jan 22, 2024 2.3900 2.4500 2.3900 2.4500 2.4500 2,210
Jan 19, 2024 2.4200 2.4200 2.3900 2.4000 2.4000 1,121
Jan 18, 2024 2.4200 2.4300 2.4100 2.4100 2.4100 90
Jan 17, 2024 2.4200 2.4600 2.4100 2.4100 2.4100 1,164
Jan 16, 2024 2.4500 2.4500 2.4100 2.4100 2.4100 35
Jan 15, 2024 2.4200 2.4600 2.4200 2.4600 2.4600 907
Jan 12, 2024 2.4400 2.4700 2.4100 2.4100 2.4100 1,826
Jan 11, 2024 2.4100 2.4300 2.4100 2.4300 2.4300 1,833
Jan 10, 2024 2.4200 2.4200 2.4000 2.4000 2.4000 1,598
Jan 9, 2024 2.4900 2.4900 2.4200 2.4200 2.4200 3,811
Jan 8, 2024 2.4800 2.4900 2.4800 2.4900 2.4900 200
Jan 5, 2024 2.4800 2.5100 2.4800 2.4800 2.4800 686
Jan 4, 2024 2.4900 2.5000 2.4900 2.5000 2.5000 115
Jan 3, 2024 2.4700 2.4900 2.4700 2.4900 2.4900 516
Jan 2, 2024 2.4600 2.4800 2.4200 2.4800 2.4800 2,123
Dec 29, 2023 2.3900 2.4500 2.3900 2.4500 2.4500 3,646
Dec 28, 2023 2.3700 2.3900 2.3700 2.3800 2.3800 1,670
Dec 27, 2023 2.3800 2.3800 2.3500 2.3700 2.3700 3,136

Related Tickers

VALUE.AS Value8 N.V.
5.70
-1.72%
 
TINC.BR TINC NV
10.92
+0.37%
 
AMUN.PA Amundi S.A.
63.40
-0.39%
 
TIP.MI Tamburi Investment Partners S.p.A.
8.19
-0.24%
 
BLK BlackRock, Inc.
1,054.83
+1.46%