Paris - Delayed Quote EUR

Transition Evergreen SA (EGR.PA)

0.3300
0.0000
(0.00%)
At close: April 8 at 5:35:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 20250.33000.33000.33000.33000.3300-
May 19, 20250.33000.33000.33000.33000.3300-
May 16, 20250.33000.33000.33000.33000.3300-
May 15, 20250.33000.33000.33000.33000.3300-
May 14, 20250.33000.33000.33000.33000.3300-
May 13, 20250.33000.33000.33000.33000.3300-
May 12, 20250.33000.33000.33000.33000.3300-
May 9, 20250.33000.33000.33000.33000.3300-
May 8, 20250.33000.33000.33000.33000.3300-
May 7, 20250.33000.33000.33000.33000.3300-
May 6, 20250.33000.33000.33000.33000.3300-
May 5, 20250.33000.33000.33000.33000.3300-
May 2, 20250.33000.33000.33000.33000.3300-
Apr 30, 20250.33000.33000.33000.33000.3300-
Apr 29, 20250.33000.33000.33000.33000.3300-
Apr 28, 20250.33000.33000.33000.33000.3300-
Apr 25, 20250.33000.33000.33000.33000.3300-
Apr 24, 20250.33000.33000.33000.33000.3300-
Apr 23, 20250.33000.33000.33000.33000.3300-
Apr 22, 20250.33000.33000.33000.33000.3300-
Apr 17, 20250.33000.33000.33000.33000.3300-
Apr 16, 20250.33000.33000.33000.33000.3300-
Apr 15, 20250.33000.33000.33000.33000.3300-
Apr 14, 20250.33000.33000.33000.33000.3300-
Apr 11, 20250.33000.33000.33000.33000.3300-
Apr 10, 20250.33000.33000.33000.33000.3300-
Apr 9, 20250.33000.33000.33000.33000.3300-
Apr 8, 20250.33000.36000.32000.33000.330017,001
Apr 7, 20250.40000.40000.29000.32990.3299143,189
Apr 4, 20250.38500.39100.38500.38900.38908,527
Apr 3, 20250.43200.43200.36000.38500.385023,855
Apr 2, 20250.47000.47000.43000.43200.432019,734
Apr 1, 20250.47900.49000.47300.47300.4730866
Mar 31, 20250.49000.50000.47900.47900.47906,140
Mar 28, 20250.50800.50800.49900.49900.4990847
Mar 27, 20250.51000.53000.49300.50800.508010,707
Mar 26, 20250.52000.52000.51000.52000.52002,019
Mar 25, 20250.53800.53800.52000.53000.5300691
Mar 24, 20250.57000.57000.53800.53800.538015,843
Mar 21, 20250.51400.52800.48500.48500.485024,259
Mar 20, 20250.55000.56000.51000.51000.51007,842
Mar 19, 20250.59000.59000.54800.54800.548021,536
Mar 18, 20250.60000.60000.59600.59600.596075
Mar 17, 20250.60200.60400.58000.58200.582016,668
Mar 14, 20250.63000.63000.60200.62800.628010,116
Mar 13, 20250.59800.75000.59800.65000.6500144,700
Mar 12, 20250.58000.58000.56000.57800.5780360
Mar 11, 20250.59200.59200.56000.58000.58006,172
Mar 10, 20250.59200.59200.58000.59200.59202,569
Mar 7, 20250.59000.59000.58000.58200.58207,975
Mar 6, 20250.62200.62200.57600.59200.59208,867
Mar 5, 20250.62800.63000.62600.62600.62601,838
Mar 4, 20250.64200.66000.63000.63000.630014,466
Mar 3, 20250.67000.67000.64200.64200.64203,503
Feb 28, 20250.67000.67000.67000.67000.67001
Feb 27, 20250.67000.67000.65000.67000.67001,733
Feb 26, 20250.67000.67000.66000.66800.6680404
Feb 25, 20250.64200.66800.64200.66800.668010,491
Feb 24, 20250.69600.69600.64200.64200.64208,846
Feb 21, 20250.69600.71000.69000.70000.7000368
Feb 20, 20250.71000.71000.69000.69600.6960858
Feb 19, 20250.71000.71000.70000.71000.71001,165
Feb 18, 20250.71000.71000.69400.70000.70001,620
Feb 17, 20250.70200.71000.68400.70000.70007,076
Feb 14, 20250.69800.70000.69800.70000.7000501
Feb 13, 20250.70000.70000.68000.69800.698013,302
Feb 12, 20250.69000.73800.69000.70200.702024,447
Feb 11, 20250.71000.71000.67000.68000.68004,151
Feb 10, 20250.66000.71800.65000.71000.710076,416
Feb 7, 20250.62200.66000.62200.63200.63203,860
Feb 6, 20250.62000.65800.61000.62200.622011,121
Feb 5, 20250.69000.69000.58000.61200.612035,695
Feb 4, 20250.68200.69000.67000.69000.690013,976
Feb 3, 20250.69000.69000.68000.68000.68001,924
Jan 31, 20250.67000.68000.67000.67800.678011,502
Jan 30, 20250.67800.68000.67000.67200.67201,655
Jan 29, 20250.67800.68000.67000.68000.68003,760
Jan 28, 20250.68000.68000.62200.68000.68002,209
Jan 27, 20250.66400.68000.65000.68000.68002,749
Jan 24, 20250.70000.70000.66200.68000.680012,624
Jan 23, 20250.72000.72000.69000.71800.71802,971
Jan 22, 20250.74800.74800.72000.72000.72001,536
Jan 21, 20250.75000.75000.72000.74800.74802,105
Jan 20, 20250.75800.75800.74000.74200.74201,947
Jan 17, 20250.69000.78000.69000.74800.748043,970
Jan 16, 20250.64000.68000.62000.67000.670015,410
Jan 15, 20250.63000.63800.60000.63800.638030,724
Jan 14, 20250.62000.64000.61000.61000.61006,007
Jan 13, 20250.65000.66000.62200.62200.622010,250
Jan 10, 20250.65000.68000.64000.65000.650040,981
Jan 9, 20250.68800.68800.62000.65000.650029,257
Jan 8, 20250.70000.70000.67000.68800.688011,790
Jan 7, 20250.71000.71000.68000.70000.700017,742
Jan 6, 20250.79000.79000.68000.71400.714040,605
Jan 3, 20250.78000.80000.76000.78800.788016,783
Jan 2, 20250.82000.83200.79200.82200.822012,346
Dec 31, 20240.86000.86000.78200.82000.820022,472
Dec 30, 20240.94000.94000.86000.86000.860033,522
Dec 27, 20240.96000.98000.95000.95000.95005,553
Dec 24, 20240.98000.98000.96000.96000.9600540
Dec 23, 20240.98000.98000.96000.96000.96003,970
Dec 20, 20240.97801.00000.96000.98000.98007,338
Dec 19, 20241.00001.00000.96000.96000.96008,526
Dec 18, 20241.00001.01500.99801.00001.00009,712
Dec 17, 20240.99800.99800.96000.96000.96002,808
Dec 16, 20241.00001.00000.98001.00001.00005,391
Dec 13, 20241.04501.04501.02001.02001.0200732
Dec 12, 20241.06001.06001.02501.04001.0400835
Dec 11, 20241.02001.04001.01001.03501.03501,566
Dec 10, 20241.04001.06001.02001.02001.02005,377
Dec 9, 20241.12001.12001.04001.04001.040018,135
Dec 6, 20241.12501.12501.09001.09501.09504,455
Dec 5, 20241.00001.13001.00001.13001.13005,482
Dec 4, 20240.96201.03500.96201.02001.02004,519
Dec 3, 20241.06001.06000.96000.98000.980016,813
Dec 2, 20241.14001.14001.06501.06501.06501,187
Nov 29, 20241.13501.14001.12001.12001.1200176
Nov 28, 20241.12501.14501.12001.14501.1450738
Nov 27, 20241.12501.14001.12501.14001.1400453
Nov 26, 20241.14001.14001.12001.12001.1200956
Nov 25, 20241.16001.16001.12001.14501.14501,384
Nov 22, 20241.14001.14001.12001.12001.12004,920
Nov 21, 20241.12501.14001.12501.14001.140010,290
Nov 20, 20241.10001.14001.10001.12001.12002,885
Nov 19, 20241.14001.14001.10001.10001.10007,508
Nov 18, 20241.14001.14001.06001.06001.060024,152
Nov 15, 20241.00001.05001.00001.04001.04007,999
Nov 14, 20241.04001.04001.00501.00501.00502,917
Nov 13, 20241.05001.05001.00001.00001.00004,820
Nov 12, 20241.04001.05001.04001.05001.0500199
Nov 11, 20241.10001.10001.04001.04001.04003,453
Nov 8, 20241.10001.10001.02001.10001.10007,396
Nov 7, 20241.05001.10000.96001.10001.100017,090
Nov 6, 20241.07001.10000.97801.05001.0500102,358
Nov 5, 20241.12001.15001.00001.07501.075018,241
Nov 4, 20241.23001.23001.02501.15001.150018,796
Nov 1, 20241.25501.26001.16001.23001.23007,649
Oct 31, 20241.27001.28001.26001.26001.2600818
Oct 30, 20241.26001.30001.20501.27001.27005,006
Oct 29, 20241.30501.35001.26001.28001.28002,396
Oct 28, 20241.30001.33501.28001.30001.30001,925
Oct 25, 20241.35001.35001.31001.31001.310044,094
Oct 24, 20241.32001.35501.32001.35001.35001,441
Oct 23, 20241.32001.34001.31001.34001.34002,158
Oct 22, 20241.35501.35501.32001.32001.32001,455
Oct 21, 20241.35501.35501.34001.35001.350035,771
Oct 18, 20241.34501.39501.33501.34001.34002,653
Oct 17, 20241.34001.37501.33501.34001.34001,281
Oct 16, 20241.39001.41001.34001.34001.340019,164
Oct 15, 20241.42001.42001.37001.39001.390014,972
Oct 14, 20241.52001.52001.38501.44001.44009,630
Oct 11, 20241.50501.56001.50001.50001.50001,814
Oct 10, 20241.77001.77001.50001.50001.500025,278
Oct 9, 20241.76001.77001.70001.77001.77002,512
Oct 8, 20241.70501.76001.70001.70001.7000256
Oct 7, 20241.68001.78001.64001.70001.700010,263
Oct 4, 20241.74501.74501.68001.68001.68001,500
Oct 3, 20241.80001.80001.70001.74001.74001,243
Oct 2, 20241.65501.80001.65501.80001.800016,567
Oct 1, 20241.63001.66001.63001.65501.6550797
Sep 30, 20241.40001.68001.40001.64001.640015,353
Sep 27, 20241.46501.53501.38001.38001.38006,181
Sep 26, 20241.50001.62001.46001.46001.46008,313
Sep 25, 20241.60501.60501.50001.50001.50006,427
Sep 24, 20241.58501.74001.58001.60001.60004,336
Sep 23, 20241.70001.70001.58001.58001.58002,120
Sep 20, 20241.60501.74001.60501.73501.73501,549
Sep 19, 20241.60001.74001.60001.60501.60503,918
Sep 18, 20241.72501.72501.58001.60001.60007,521
Sep 17, 20241.68001.73501.66501.73501.73503,967
Sep 16, 20241.68001.68001.68001.68001.680038
Sep 13, 20241.68501.69001.68501.69001.690097
Sep 12, 20241.72001.75001.68001.68001.68001,637
Sep 11, 20241.77001.78001.70001.72001.72009,840
Sep 10, 20241.76501.77001.74001.77001.77005,026
Sep 9, 20241.70001.77001.66001.77001.77006,336
Sep 6, 20241.70001.72001.70001.72001.7200598
Sep 5, 20241.61501.72001.61501.72001.72002,314
Sep 4, 20241.61501.62001.60001.62001.6200116
Sep 3, 20241.59501.62001.58001.62001.62003,402
Sep 2, 20241.60001.60001.60001.60001.6000404
Aug 30, 20241.53501.64001.53501.62501.62505,511
Aug 29, 20241.53501.54001.53501.54001.540023
Aug 28, 20241.50001.54001.50001.54001.54001,203
Aug 27, 20241.60501.60501.50001.54001.54005,419
Aug 26, 20241.63501.64001.60001.60001.60002,050
Aug 23, 20241.65501.65501.64001.64001.6400131
Aug 22, 20241.62501.66001.62501.66001.6600409
Aug 21, 20241.66001.70001.62001.62001.6200966
Aug 20, 20241.64001.66001.62001.66001.6600448
Aug 19, 20241.64001.64001.64001.64001.6400452
Aug 16, 20241.61501.69001.58001.69001.69008,704
Aug 15, 20241.58001.62001.58001.62001.6200444
Aug 14, 20241.66001.66001.58001.58001.58005,023
Aug 13, 20241.69501.69501.66001.66001.66004,630
Aug 12, 20241.69501.69501.66001.69501.69501,228
Aug 9, 20241.60501.70001.60501.70001.70003,766
Aug 8, 20241.60501.62001.57001.60501.60504,607
Aug 7, 20241.51001.62001.51001.60001.60004,485
Aug 6, 20241.52001.52001.49001.51001.51002,111
Aug 5, 20241.50001.50001.46001.46501.46509,412
Aug 2, 20241.38501.52001.36001.50001.500012,619
Aug 1, 20241.43501.43501.38001.38001.380010,976
Jul 31, 20241.49001.50001.40001.40001.400025,751
Jul 30, 20241.52501.55001.38001.50001.500020,889
Jul 29, 20241.63001.64001.51501.51501.51508,149
Jul 26, 20241.64501.70001.60001.63001.630016,798
Jul 25, 20241.66001.78001.64001.64001.64006,199
Jul 24, 20241.66501.69001.66501.69001.69003,623
Jul 23, 20241.68001.69001.66001.66001.66009,604
Jul 22, 20241.80001.80001.68501.68501.685015,627
Jul 19, 20241.83501.83501.80001.80001.8000218
Jul 18, 20241.80501.83501.80501.83501.8350201
Jul 17, 20241.80501.84001.80001.80001.80003,852
Jul 16, 20241.92001.92001.80001.80001.80007,570
Jul 15, 20241.94001.99501.92001.92001.9200518
Jul 12, 20242.00002.00001.96001.98001.98004,980
Jul 11, 20241.88002.00001.88002.00002.00005,189
Jul 10, 20241.95001.95001.88001.88001.8800555
Jul 9, 20241.88001.95001.82001.95001.95006,136
Jul 8, 20241.78001.88001.74501.88001.88003,788
Jul 5, 20241.76001.76001.76001.76001.76009,630
Jul 4, 20241.75501.76001.75501.76001.76002,577
Jul 3, 20241.76001.76001.68001.76001.76004,595
Jul 2, 20241.74001.76001.74001.76001.76008,097
Jul 1, 20241.76001.76001.74001.76001.7600723
Jun 28, 20241.70501.76001.64001.76001.76007,655
Jun 27, 20241.74001.79501.70001.70001.70004,019
Jun 26, 20241.71001.80001.70001.80001.80005,458
Jun 25, 20241.73501.73501.70001.71001.7100310
Jun 24, 20241.74001.74001.71001.73001.7300849
Jun 21, 20241.66001.75001.66001.74501.74503,194
Jun 20, 20241.65001.70501.65001.66001.660019,476
Jun 19, 20241.81001.84001.74001.74001.74001,702
Jun 18, 20241.83501.83501.78501.79001.79003,230
Jun 17, 20241.98001.98001.78501.83501.83502,729
Jun 14, 20241.89002.00001.72002.00002.00006,398
Jun 13, 20242.01002.02001.89001.89001.89002,528
Jun 12, 20242.01002.02002.01002.02002.0200873
Jun 11, 20242.02002.02001.92002.00002.00004,478
Jun 10, 20241.97002.02001.92002.02002.02008,778
Jun 7, 20242.05002.05002.01002.01002.0100751
Jun 6, 20241.97502.08001.97002.05002.05004,472
Jun 5, 20241.96502.06001.95001.97001.97004,013
Jun 4, 20242.04002.05001.95501.95501.95503,005
Jun 3, 20241.95002.10001.95001.95501.955015,079
May 31, 20242.04002.07001.94001.94501.94508,349
May 30, 20241.84002.05001.80002.00002.000017,884
May 29, 20241.82001.86001.80001.81001.81008,843
May 28, 20241.72001.89501.72001.83501.835020,427
May 27, 20241.70001.70501.70001.70501.70501,353
May 24, 20241.70001.73501.68501.70001.700010,341
May 23, 20241.64001.71001.64001.68001.68008,227
May 22, 20241.68001.70001.65001.70001.700015,154
May 21, 20241.69001.73501.68001.68001.68004,460
May 20, 20241.74001.76001.69501.69501.69503,934