Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Neoen S.A. (N1N.F)

39.58

-0.28

(-0.70%)

At close: February 21 at 8:28:39 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	39.64	39.90	39.56	39.58	39.58	1,921
Feb 20, 2025	39.62	39.86	39.62	39.86	39.86	175
Feb 19, 2025	39.56	39.84	39.56	39.84	39.84	-
Feb 18, 2025	39.40	39.84	39.40	39.84	39.84	-
Feb 17, 2025	39.54	39.84	39.54	39.84	39.84	200
Feb 14, 2025	39.48	39.84	39.48	39.84	39.84	-
Feb 13, 2025	39.96	39.96	39.96	39.96	39.96	-
Feb 12, 2025	39.58	39.58	39.58	39.58	39.58	-
Feb 11, 2025	39.54	39.78	39.54	39.78	39.78	-
Feb 10, 2025	39.52	39.76	39.52	39.76	39.76	-
Feb 7, 2025	39.04	39.76	39.04	39.76	39.76	-
Feb 6, 2025	39.74	39.78	39.74	39.78	39.78	-
Feb 5, 2025	39.36	39.76	39.36	39.76	39.76	-
Feb 4, 2025	39.52	39.76	39.52	39.76	39.76	-
Feb 3, 2025	39.54	39.76	39.54	39.76	39.76	-
Jan 31, 2025	39.52	39.52	39.52	39.52	39.52	-
Jan 30, 2025	39.64	39.64	39.64	39.64	39.64	-
Jan 29, 2025	39.82	39.82	39.48	39.48	39.48	-
Jan 28, 2025	39.68	39.68	39.46	39.46	39.46	-
Jan 27, 2025	38.92	39.70	38.92	39.70	39.70	76
Jan 24, 2025	39.64	39.80	39.64	39.64	39.64	80
Jan 23, 2025	39.66	39.66	39.66	39.66	39.66	-
Jan 22, 2025	39.50	39.72	39.50	39.72	39.72	-
Jan 21, 2025	39.56	39.72	39.56	39.72	39.72	-
Jan 20, 2025	39.74	39.74	39.74	39.74	39.74	-
Jan 17, 2025	39.52	39.74	39.52	39.74	39.74	-
Jan 16, 2025	39.64	39.72	39.64	39.72	39.72	25
Jan 15, 2025	39.76	39.76	39.76	39.76	39.76	300
Jan 14, 2025	39.96	40.00	39.72	39.76	39.76	120
Jan 13, 2025	39.28	39.72	39.28	39.72	39.72	-
Jan 10, 2025	39.72	39.74	39.72	39.72	39.72	250
Jan 9, 2025	39.72	39.72	39.72	39.72	39.72	-
Jan 8, 2025	39.50	39.72	39.50	39.72	39.72	-
Jan 7, 2025	39.50	39.72	39.50	39.72	39.72	-
Jan 6, 2025	39.64	39.72	39.64	39.72	39.72	-
Jan 3, 2025	39.46	39.46	39.46	39.46	39.46	-
Jan 2, 2025	39.58	39.74	39.58	39.74	39.74	-
Dec 30, 2024	39.34	39.76	39.34	39.76	39.76	-
Dec 27, 2024	39.10	39.76	39.10	39.76	39.76	-
Dec 23, 2024	39.22	39.22	39.22	39.22	39.22	-
Dec 20, 2024	38.96	39.56	38.96	39.56	39.56	14
Dec 19, 2024	39.10	39.10	39.06	39.06	39.06	-
Dec 18, 2024	39.52	39.52	39.52	39.52	39.52	-
Dec 17, 2024	39.16	39.52	39.16	39.52	39.52	-
Dec 16, 2024	39.06	39.50	39.06	39.42	39.42	-
Dec 13, 2024	39.10	39.48	39.10	39.42	39.42	-
Dec 12, 2024	39.28	39.48	39.28	39.42	39.42	-
Dec 11, 2024	39.16	39.46	39.16	39.28	39.28	-
Dec 10, 2024	39.00	39.44	39.00	39.12	39.12	-
Dec 9, 2024	38.46	39.46	38.46	39.18	39.18	40
Dec 6, 2024	39.10	39.46	38.80	38.80	38.80	-
Dec 5, 2024	39.04	39.46	39.04	39.16	39.16	-
Dec 4, 2024	39.16	39.46	39.02	39.02	39.02	54
Dec 3, 2024	39.10	39.46	39.10	39.18	39.18	-
Dec 2, 2024	38.90	39.48	38.90	39.14	39.14	-
Nov 29, 2024	39.12	39.48	39.12	39.26	39.26	-
Nov 28, 2024	39.42	39.48	39.22	39.22	39.22	50
Nov 27, 2024	38.66	39.48	38.66	39.22	39.22	-
Nov 26, 2024	38.90	39.50	38.50	38.72	38.72	180
Nov 25, 2024	39.36	39.46	39.16	39.16	39.16	-
Nov 22, 2024	39.08	39.36	39.08	39.26	39.26	-
Nov 21, 2024	39.38	39.38	39.24	39.24	39.24	-
Nov 20, 2024	39.38	39.38	39.16	39.16	39.16	-
Nov 19, 2024	38.86	39.34	38.86	39.18	39.18	-
Nov 18, 2024	39.22	39.34	39.10	39.10	39.10	-
Nov 15, 2024	38.92	39.36	38.92	39.00	39.00	-
Nov 14, 2024	38.98	39.36	38.98	39.06	39.06	-
Nov 13, 2024	38.98	39.34	38.98	39.16	39.16	-
Nov 12, 2024	38.36	39.34	38.36	39.14	39.14	-
Nov 11, 2024	39.48	39.56	38.74	38.74	38.74	325
Nov 8, 2024	39.20	39.36	39.14	39.14	39.14	-
Nov 7, 2024	39.20	39.32	39.20	39.20	39.20	-
Nov 6, 2024	39.28	39.32	39.08	39.16	39.16	80
Nov 5, 2024	39.22	39.38	39.14	39.14	39.14	-
Nov 4, 2024	39.18	39.38	39.18	39.22	39.22	-
Nov 1, 2024	39.24	39.36	39.06	39.06	39.06	-
Oct 31, 2024	38.84	39.32	38.84	39.18	39.18	-
Oct 30, 2024	38.92	39.26	38.92	39.10	39.10	-
Oct 29, 2024	39.22	39.26	39.04	39.04	39.04	-
Oct 28, 2024	39.32	39.32	39.08	39.08	39.08	-
Oct 25, 2024	39.02	39.28	39.00	39.00	39.00	-
Oct 24, 2024	38.84	39.30	38.84	39.00	39.00	-
Oct 23, 2024	39.02	39.28	38.98	38.98	38.98	-
Oct 22, 2024	39.18	39.24	39.08	39.08	39.08	-
Oct 21, 2024	38.98	39.26	38.98	39.24	39.24	-
Oct 18, 2024	39.02	39.28	39.02	39.06	39.06	-
Oct 17, 2024	39.02	39.30	39.00	39.08	39.08	-
Oct 16, 2024	38.76	39.20	38.76	39.02	39.02	1,000
Oct 15, 2024	38.88	39.16	38.88	38.96	38.96	-
Oct 14, 2024	38.94	39.12	38.86	38.86	38.86	-
Oct 11, 2024	39.00	39.14	38.92	38.92	38.92	-
Oct 10, 2024	38.90	39.14	38.90	39.02	39.02	-
Oct 9, 2024	38.98	39.12	38.96	38.96	38.96	-
Oct 8, 2024	38.12	39.12	38.12	38.96	38.96	-
Oct 7, 2024	39.06	39.12	38.88	38.88	38.88	180
Oct 4, 2024	39.02	39.16	39.00	39.00	39.00	-
Oct 3, 2024	38.80	39.18	38.80	39.10	39.10	-
Oct 2, 2024	39.12	39.22	38.98	38.98	38.98	-
Oct 1, 2024	38.80	39.24	38.80	39.16	39.16	-
Sep 30, 2024	38.54	38.84	38.54	38.76	38.76	-
Sep 27, 2024	38.42	38.78	38.42	38.48	38.48	-
Sep 26, 2024	38.80	38.82	38.68	38.68	38.68	-
Sep 25, 2024	38.44	38.82	38.44	38.62	38.62	-
Sep 24, 2024	38.86	38.86	38.58	38.58	38.58	-
Sep 23, 2024	38.70	38.82	38.66	38.66	38.66	-
Sep 20, 2024	38.40	38.78	38.40	38.58	38.58	-
Sep 19, 2024	38.68	38.78	38.66	38.66	38.66	-
Sep 18, 2024	38.54	38.72	38.54	38.72	38.72	-
Sep 17, 2024	38.68	38.72	38.46	38.46	38.46	-
Sep 16, 2024	38.08	38.72	38.08	38.60	38.60	-
Sep 13, 2024	38.58	38.70	38.46	38.46	38.46	-
Sep 12, 2024	38.90	38.90	38.42	38.64	38.64	-
Sep 11, 2024	38.58	38.80	38.58	38.80	38.80	-
Sep 10, 2024	38.50	38.98	38.48	38.98	38.98	13
Sep 9, 2024	38.60	38.72	38.58	38.58	38.58	-
Sep 6, 2024	38.50	38.64	38.44	38.44	38.44	-
Sep 5, 2024	38.32	38.76	38.32	38.62	38.62	-
Sep 4, 2024	37.92	38.62	37.92	38.38	38.38	-
Sep 3, 2024	38.40	38.58	38.32	38.32	38.32	-
Sep 2, 2024	38.52	38.60	38.44	38.44	38.44	-
Aug 30, 2024	38.42	38.72	38.38	38.38	38.38	100
Aug 29, 2024	38.44	38.68	38.44	38.54	38.54	-
Aug 28, 2024	38.52	38.64	38.32	38.32	38.32	-
Aug 27, 2024	38.38	38.56	38.38	38.40	38.40	-
Aug 26, 2024	37.98	38.52	37.98	38.52	38.52	-
Aug 23, 2024	38.06	38.54	38.06	38.54	38.54	-
Aug 22, 2024	38.84	39.14	38.48	38.48	38.48	1,200
Aug 21, 2024	38.20	38.42	38.20	38.42	38.42	-
Aug 20, 2024	38.26	38.36	38.26	38.30	38.30	-
Aug 19, 2024	37.90	38.40	37.90	38.40	38.40	1,045
Aug 16, 2024	38.36	38.36	38.34	38.36	38.36	-
Aug 15, 2024	38.36	38.36	38.32	38.36	38.36	-
Aug 14, 2024	38.48	38.48	38.34	38.36	38.36	-
Aug 13, 2024	38.12	38.36	38.12	38.34	38.34	-
Aug 12, 2024	38.30	38.30	38.24	38.26	38.26	-
Aug 9, 2024	38.16	38.34	38.16	38.28	38.28	-
Aug 8, 2024	37.70	38.32	37.70	38.32	38.32	-
Aug 7, 2024	38.06	38.26	38.06	38.22	38.22	-
Aug 6, 2024	38.52	38.52	38.10	38.10	38.10	374
Aug 5, 2024	37.22	38.12	37.22	38.08	38.08	340
Aug 2, 2024	37.70	38.26	37.70	38.26	38.26	-
Aug 1, 2024	38.58	38.58	38.22	38.22	38.22	-
Jul 31, 2024	38.40	38.40	38.22	38.28	38.28	-
Jul 30, 2024	38.16	38.32	38.14	38.24	38.24	-
Jul 29, 2024	38.38	38.38	38.26	38.26	38.26	150
Jul 26, 2024	38.16	38.34	38.16	38.34	38.34	-
Jul 25, 2024	37.74	38.32	37.74	38.32	38.32	-
Jul 24, 2024	37.88	38.34	37.88	38.30	38.30	-
Jul 23, 2024	38.02	38.30	38.02	38.28	38.28	-
Jul 22, 2024	38.18	38.30	38.18	38.30	38.30	-
Jul 19, 2024	38.14	38.26	38.14	38.24	38.24	-
Jul 18, 2024	38.00	38.22	38.00	38.20	38.20	-
Jul 17, 2024	37.96	38.20	37.96	38.18	38.18	-
Jul 16, 2024	37.86	38.20	37.86	38.14	38.14	-
Jul 15, 2024	38.02	38.32	38.02	38.18	38.18	-
Jul 12, 2024	38.24	38.26	38.18	38.24	38.24	-
Jul 11, 2024	38.06	38.30	38.06	38.28	38.28	-
Jul 10, 2024	38.04	38.34	37.96	37.96	37.96	40
Jul 9, 2024	38.12	38.54	38.12	38.54	38.54	155
Jul 8, 2024	37.82	38.20	37.82	38.18	38.18	-
Jul 5, 2024	37.78	38.08	37.78	38.08	38.08	-
Jul 4, 2024	37.78	37.98	37.78	37.90	37.90	15
Jul 3, 2024	37.70	37.76	37.60	37.74	37.74	350
Jul 2, 2024	37.08	37.62	37.02	37.54	37.54	-
Jul 1, 2024	37.96	37.96	36.96	36.96	36.96	25
Jun 28, 2024	37.62	37.76	37.62	37.66	37.66	-
Jun 27, 2024	37.64	37.78	37.62	37.78	37.78	-
Jun 26, 2024	37.60	37.78	37.60	37.76	37.76	-
Jun 25, 2024	36.88	38.50	36.84	37.74	37.74	400
Jun 24, 2024	36.78	37.04	36.76	37.04	37.04	-
Jun 21, 2024	36.40	37.06	36.40	37.06	37.06	-
Jun 20, 2024	36.04	36.66	36.04	36.62	36.62	5
Jun 19, 2024	36.08	36.18	35.90	36.16	36.16	-
Jun 18, 2024	36.06	36.18	35.96	36.00	36.00	-
Jun 17, 2024	35.80	36.36	35.72	35.72	35.72	5
Jun 14, 2024	36.10	36.22	35.94	36.18	36.18	-
Jun 13, 2024	36.18	36.62	36.18	36.22	36.22	-
Jun 12, 2024	35.82	36.58	35.68	36.42	36.42	-
Jun 11, 2024	36.74	36.80	36.18	36.18	36.18	-
Jun 10, 2024	36.88	37.38	36.82	36.96	36.96	200
Jun 7, 2024	37.08	37.36	37.00	37.00	37.00	50
Jun 6, 2024	37.00	37.48	37.00	37.38	37.38	13
Jun 5, 2024	37.14	37.50	37.14	37.32	37.32	-
Jun 4, 2024	37.34	37.68	37.34	37.54	37.54	15
Jun 3, 2024	37.42	37.82	37.42	37.50	37.50	90
May 31, 2024	37.78	37.98	37.78	37.80	37.80	1,456
May 30, 2024	37.72	37.72	37.72	37.72	37.72	-
May 29, 2024	32.64	32.64	31.50	31.54	31.54	-
May 28, 2024	32.38	32.54	32.38	32.50	32.50	-
May 27, 2024	31.88	32.56	31.88	32.56	32.56	-
May 24, 2024	30.48	31.86	30.46	31.86	31.86	-
May 23, 2024	30.44	30.94	30.44	30.94	30.94	-
May 22, 2024	30.00	30.88	30.00	30.88	30.88	-
May 21, 2024	29.22	30.30	29.06	30.30	30.30	-
May 20, 2024	0.15 Dividend
May 20, 2024	29.32	29.66	29.22	29.66	29.66	-
May 17, 2024	30.12	30.18	29.60	29.70	29.55	-
May 16, 2024	30.24	30.50	30.22	30.46	30.31	-
May 15, 2024	30.42	30.46	30.12	30.28	30.13	-
May 14, 2024	29.68	30.44	29.68	30.44	30.29	-
May 13, 2024	29.94	30.26	29.94	29.96	29.81	-
May 10, 2024	30.42	30.64	30.42	30.64	30.49	-
May 9, 2024	30.00	30.60	30.00	30.60	30.45	-
May 8, 2024	30.24	30.48	30.18	30.38	30.23	-
May 7, 2024	29.74	30.52	29.74	30.30	30.15	-
May 6, 2024	29.16	29.88	29.14	29.60	29.45	-
May 3, 2024	28.44	29.26	28.42	29.10	28.95	-
May 2, 2024	28.66	29.36	28.64	28.64	28.50	-
Apr 30, 2024	29.48	29.56	28.76	28.84	28.69	-
Apr 29, 2024	29.68	29.90	29.48	29.62	29.47	-
Apr 26, 2024	29.40	29.72	29.40	29.54	29.39	-
Apr 25, 2024	29.16	29.40	29.10	29.36	29.21	-
Apr 24, 2024	28.92	29.32	28.64	29.32	29.17	-
Apr 23, 2024	29.16	29.26	28.62	29.26	29.11	-
Apr 22, 2024	29.90	29.92	29.18	29.22	29.07	-
Apr 19, 2024	29.70	30.20	29.56	29.88	29.73	-
Apr 18, 2024	29.98	30.38	29.90	29.92	29.77	-
Apr 17, 2024	28.10	30.50	28.10	30.08	29.93	200
Apr 16, 2024	27.44	29.02	27.44	28.12	27.98	230
Apr 15, 2024	29.50	29.50	28.08	28.14	28.00	-
Apr 12, 2024	29.04	29.72	28.92	29.72	29.57	-
Apr 11, 2024	28.52	29.00	28.52	28.96	28.81	-
Apr 10, 2024	28.48	28.98	28.48	28.98	28.83	-
Apr 9, 2024	28.66	29.04	28.52	28.60	28.46	-
Apr 8, 2024	28.48	29.16	28.48	28.96	28.81	-
Apr 5, 2024	27.12	28.78	27.12	28.56	28.42	-
Apr 4, 2024	26.14	27.58	26.14	27.58	27.44	-
Apr 3, 2024	26.02	26.22	26.02	26.14	26.01	-
Apr 2, 2024	26.08	26.80	26.06	26.44	26.31	-
Mar 28, 2024	25.54	26.30	25.26	26.30	26.17	-
Mar 27, 2024	25.46	25.76	25.46	25.76	25.63	-
Mar 26, 2024	25.36	25.64	25.36	25.52	25.39	-
Mar 25, 2024	25.28	25.42	25.20	25.38	25.25	-
Mar 22, 2024	24.44	25.58	24.44	25.58	25.45	-
Mar 21, 2024	25.12	25.34	24.82	24.82	24.69	-
Mar 20, 2024	24.52	25.00	24.52	24.98	24.85	-
Mar 19, 2024	24.64	24.90	24.64	24.64	24.52	-
Mar 18, 2024	25.28	25.28	24.70	24.94	24.81	-
Mar 15, 2024	25.04	25.12	24.72	25.06	24.93	-
Mar 14, 2024	23.90	25.46	23.90	25.12	24.99	-
Mar 13, 2024	24.00	24.36	24.00	24.10	23.98	-
Mar 12, 2024	24.62	24.62	24.26	24.26	24.14	-
Mar 11, 2024	24.50	24.70	24.48	24.48	24.36	-
Mar 8, 2024	25.48	25.48	24.70	24.92	24.79	-
Mar 7, 2024	24.12	25.44	24.12	25.34	25.21	200
Mar 6, 2024	23.88	24.52	23.88	24.26	24.14	-
Mar 5, 2024	24.08	24.20	23.94	24.00	23.88	-
Mar 4, 2024	23.66	24.42	23.66	24.38	24.26	-
Mar 1, 2024	23.14	24.24	23.14	23.90	23.78	-
Feb 29, 2024	21.94	23.46	21.94	23.38	23.26	-
Feb 28, 2024	22.46	22.46	21.96	22.06	21.95	-
Feb 27, 2024	22.40	22.60	22.40	22.60	22.49	30
Feb 26, 2024	22.64	22.64	22.36	22.36	22.25	-
Feb 23, 2024	23.22	23.22	22.66	22.66	22.55	100
Feb 22, 2024	23.66	23.82	23.32	23.32	23.20	3
Feb 21, 2024	24.02	24.12	23.64	23.64	23.52	-