Paris - Delayed Quote EUR

Neoen S.A. (NEOEN.PA)

39.00

0.00

(0.00%)

At close: March 17 at 5:35:09 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	39.00	39.00	39.00	39.00	39.00	-
Apr 1, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 31, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 28, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 27, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 26, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 25, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 24, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 21, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 20, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 19, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 18, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 17, 2025	38.75	39.24	37.93	39.00	39.00	155,266
Mar 14, 2025	39.54	39.93	38.72	38.72	38.72	598,782
Mar 13, 2025	39.85	39.92	39.85	39.85	39.85	1,423,489
Mar 12, 2025	39.85	39.90	39.85	39.85	39.85	602,896
Mar 11, 2025	39.85	39.90	39.85	39.85	39.85	763,727
Mar 10, 2025	39.85	39.94	39.85	39.88	39.88	482,690
Mar 7, 2025	39.85	39.87	39.85	39.85	39.85	305,545
Mar 6, 2025	39.85	39.87	39.85	39.85	39.85	230,061
Mar 5, 2025	39.85	39.88	39.85	39.85	39.85	243,478
Mar 4, 2025	39.88	39.92	39.85	39.85	39.85	227,460
Mar 3, 2025	39.87	39.96	39.85	39.85	39.85	412,342
Feb 28, 2025	39.87	39.98	39.85	39.85	39.85	879,752
Feb 27, 2025	39.89	39.99	39.88	39.88	39.88	150,403
Feb 26, 2025	39.87	39.98	39.87	39.95	39.95	71,017
Feb 25, 2025	39.86	39.99	39.86	39.88	39.88	84,974
Feb 24, 2025	39.85	40.79	39.85	39.85	39.85	103,782
Feb 21, 2025	39.87	39.92	39.85	39.87	39.87	139,670
Feb 20, 2025	39.85	39.90	39.85	39.88	39.88	97,045
Feb 19, 2025	39.85	39.86	39.85	39.85	39.85	644,565
Feb 18, 2025	39.85	39.86	39.85	39.85	39.85	8,568,911
Feb 17, 2025	39.85	39.86	39.85	39.85	39.85	582,407
Feb 14, 2025	39.85	39.86	39.85	39.85	39.85	732,166
Feb 13, 2025	39.85	39.87	39.85	39.85	39.85	5,635,640
Feb 12, 2025	39.75	39.84	39.74	39.83	39.83	256,008
Feb 11, 2025	39.79	39.82	39.79	39.79	39.79	77,777
Feb 10, 2025	39.75	39.82	39.75	39.82	39.82	121,107
Feb 7, 2025	39.75	39.78	39.74	39.74	39.74	109,738
Feb 6, 2025	39.80	39.81	39.74	39.74	39.74	93,510
Feb 5, 2025	39.75	39.82	39.75	39.82	39.82	101,561
Feb 4, 2025	39.75	39.82	39.75	39.82	39.82	140,199
Feb 3, 2025	39.74	39.78	39.74	39.74	39.74	119,231
Jan 31, 2025	39.78	39.79	39.76	39.78	39.78	86,887
Jan 30, 2025	39.74	39.79	39.74	39.74	39.74	43,430
Jan 29, 2025	39.75	39.78	39.75	39.78	39.78	103,312
Jan 28, 2025	39.72	39.78	39.72	39.75	39.75	177,428
Jan 27, 2025	39.71	39.74	39.71	39.72	39.72	131,949
Jan 24, 2025	39.75	39.75	39.71	39.71	39.71	114,004
Jan 23, 2025	39.71	39.74	39.71	39.72	39.72	137,035
Jan 22, 2025	39.72	39.76	39.71	39.71	39.71	186,870
Jan 21, 2025	39.72	39.75	39.72	39.72	39.72	85,183
Jan 20, 2025	39.71	39.76	39.71	39.73	39.73	176,775
Jan 17, 2025	39.75	39.77	39.71	39.71	39.71	556,538
Jan 16, 2025	39.73	39.75	39.71	39.75	39.75	122,851
Jan 15, 2025	39.74	39.77	39.72	39.73	39.73	367,497
Jan 14, 2025	39.74	39.75	39.73	39.74	39.74	255,639
Jan 13, 2025	39.71	39.74	39.71	39.73	39.73	152,714
Jan 10, 2025	39.71	39.73	39.71	39.71	39.71	164,457
Jan 9, 2025	39.71	39.73	39.71	39.72	39.72	145,181
Jan 8, 2025	39.71	39.75	39.70	39.72	39.72	192,141
Jan 7, 2025	39.72	39.76	39.70	39.71	39.71	262,163
Jan 6, 2025	39.70	39.78	39.66	39.75	39.75	313,184
Jan 3, 2025	39.85	39.85	39.73	39.74	39.74	21,763,124
Jan 2, 2025	39.72	39.84	39.72	39.80	39.80	419,232
Dec 31, 2024	39.74	39.76	39.72	39.72	39.72	125,593
Dec 30, 2024	39.80	39.80	39.71	39.78	39.78	207,911
Dec 27, 2024	39.58	39.84	39.56	39.83	39.83	81,418,539
Dec 24, 2024	39.53	39.54	39.52	39.54	39.54	59,399
Dec 23, 2024	39.48	39.56	39.48	39.53	39.53	137,161
Dec 20, 2024	39.51	39.59	39.51	39.56	39.56	536,942
Dec 19, 2024	39.50	39.64	39.50	39.52	39.52	124,493
Dec 18, 2024	39.53	39.60	39.52	39.59	39.59	97,001
Dec 17, 2024	39.53	39.67	39.50	39.53	39.53	201,611
Dec 16, 2024	39.46	39.52	39.46	39.52	39.52	127,545
Dec 13, 2024	39.49	39.50	39.45	39.45	39.45	96,980
Dec 12, 2024	39.47	39.50	39.46	39.46	39.46	84,583
Dec 11, 2024	39.48	39.51	39.44	39.51	39.51	164,373
Dec 10, 2024	39.44	39.47	39.43	39.44	39.44	143,278
Dec 9, 2024	39.44	39.48	39.40	39.43	39.43	250,609
Dec 6, 2024	39.48	39.50	39.43	39.43	39.43	208,182
Dec 5, 2024	39.40	39.48	39.40	39.47	39.47	247,427
Dec 4, 2024	39.46	39.49	39.38	39.40	39.40	384,870
Dec 3, 2024	39.44	39.50	39.42	39.47	39.47	195,601
Dec 2, 2024	39.54	39.55	39.36	39.36	39.36	392,502
Nov 29, 2024	39.50	39.54	39.47	39.54	39.54	383,201
Nov 28, 2024	39.47	39.52	39.47	39.50	39.50	191,862
Nov 27, 2024	39.46	39.54	39.45	39.49	39.49	445,603
Nov 26, 2024	39.48	39.52	39.44	39.49	39.49	168,442
Nov 25, 2024	39.47	39.52	39.44	39.50	39.50	230,341
Nov 22, 2024	39.44	39.48	39.43	39.45	39.45	299,279
Nov 21, 2024	39.45	39.47	39.41	39.46	39.46	193,300
Nov 20, 2024	39.45	39.48	39.42	39.44	39.44	239,388
Nov 19, 2024	39.45	39.48	39.40	39.40	39.40	355,878
Nov 18, 2024	39.42	39.48	39.42	39.45	39.45	114,268
Nov 15, 2024	39.43	39.49	39.42	39.42	39.42	179,916
Nov 14, 2024	39.40	39.48	39.38	39.47	39.47	172,684
Nov 13, 2024	39.42	39.47	39.33	39.33	39.33	278,247
Nov 12, 2024	39.43	39.47	39.41	39.42	39.42	429,905
Nov 11, 2024	39.44	39.50	39.40	39.44	39.44	152,039
Nov 8, 2024	39.42	39.48	39.41	39.42	39.42	90,805
Nov 7, 2024	39.39	39.45	39.39	39.41	39.41	180,587
Nov 6, 2024	39.43	39.46	39.34	39.39	39.39	461,474
Nov 5, 2024	39.53	39.53	39.43	39.45	39.45	113,625
Nov 4, 2024	39.40	39.51	39.40	39.51	39.51	145,754
Nov 1, 2024	39.44	39.48	39.40	39.41	39.41	52,979
Oct 31, 2024	39.38	39.45	39.34	39.45	39.45	163,654
Oct 30, 2024	39.33	39.43	39.33	39.36	39.36	170,611
Oct 29, 2024	39.33	39.38	39.33	39.33	39.33	120,491
Oct 28, 2024	39.43	39.43	39.31	39.33	39.33	71,291
Oct 25, 2024	39.31	39.43	39.31	39.43	39.43	51,785
Oct 24, 2024	39.40	39.43	39.35	39.35	39.35	55,615
Oct 23, 2024	39.31	39.43	39.31	39.38	39.38	36,640
Oct 22, 2024	39.35	39.38	39.27	39.32	39.32	196,746
Oct 21, 2024	39.30	39.43	39.30	39.43	39.43	80,428
Oct 18, 2024	39.30	39.40	39.30	39.33	39.33	427,913
Oct 17, 2024	39.28	39.44	39.27	39.34	39.34	144,188
Oct 16, 2024	39.21	39.31	39.21	39.28	39.28	174,203
Oct 15, 2024	39.26	39.30	39.16	39.16	39.16	158,369
Oct 14, 2024	39.20	39.28	39.17	39.20	39.20	177,693
Oct 11, 2024	39.20	39.25	39.18	39.20	39.20	83,732
Oct 10, 2024	39.20	39.29	39.14	39.25	39.25	102,116
Oct 9, 2024	39.20	39.28	39.16	39.22	39.22	136,560
Oct 8, 2024	39.22	39.24	39.19	39.20	39.20	164,875
Oct 7, 2024	39.20	39.25	39.06	39.19	39.19	209,660
Oct 4, 2024	39.21	39.31	39.19	39.21	39.21	105,731
Oct 3, 2024	39.27	39.35	39.11	39.23	39.23	87,034
Oct 2, 2024	39.37	39.39	39.18	39.25	39.25	332,477
Oct 1, 2024	39.00	39.60	38.92	39.39	39.39	444,411
Sep 30, 2024	38.88	39.00	38.84	39.00	39.00	173,265
Sep 27, 2024	38.90	38.96	38.83	38.86	38.86	244,585
Sep 26, 2024	38.93	38.94	38.90	38.90	38.90	127,583
Sep 25, 2024	38.86	38.93	38.86	38.93	38.93	150,726
Sep 24, 2024	38.90	38.94	38.88	38.92	38.92	62,959
Sep 23, 2024	38.85	38.95	38.85	38.90	38.90	143,390
Sep 20, 2024	38.86	38.93	38.85	38.85	38.85	425,422
Sep 19, 2024	38.85	38.89	38.82	38.87	38.87	244,011
Sep 18, 2024	38.84	38.85	38.80	38.84	38.84	175,018
Sep 17, 2024	38.79	38.85	38.75	38.85	38.85	98,132
Sep 16, 2024	38.76	38.83	38.75	38.77	38.77	72,686
Sep 13, 2024	38.80	38.82	38.75	38.79	38.79	50,652
Sep 12, 2024	38.84	38.85	38.72	38.74	38.74	103,820
Sep 11, 2024	38.81	38.87	38.70	38.80	38.80	111,650
Sep 10, 2024	38.84	38.84	38.74	38.83	38.83	171,185
Sep 9, 2024	38.66	38.86	38.66	38.84	38.84	99,126
Sep 6, 2024	38.68	38.78	38.63	38.74	38.74	280,524
Sep 5, 2024	38.65	38.94	38.65	38.78	38.78	86,794
Sep 4, 2024	38.61	38.73	38.61	38.67	38.67	57,410
Sep 3, 2024	38.72	38.77	38.65	38.68	38.68	120,693
Sep 2, 2024	38.71	38.74	38.61	38.68	38.68	77,437
Aug 30, 2024	38.68	38.85	38.67	38.72	38.72	159,121
Aug 29, 2024	38.74	38.82	38.70	38.78	38.78	107,670
Aug 28, 2024	38.68	38.78	38.66	38.74	38.74	172,783
Aug 27, 2024	38.66	38.68	38.60	38.68	38.68	126,389
Aug 26, 2024	38.60	38.68	38.60	38.62	38.62	132,367
Aug 23, 2024	38.62	38.66	38.56	38.62	38.62	77,322
Aug 22, 2024	38.58	38.68	38.58	38.62	38.62	112,616
Aug 21, 2024	38.48	38.60	38.44	38.60	38.60	190,761
Aug 20, 2024	38.50	38.52	38.38	38.46	38.46	87,328
Aug 19, 2024	38.44	38.50	38.44	38.50	38.50	92,471
Aug 16, 2024	38.52	38.52	38.42	38.46	38.46	99,979
Aug 15, 2024	38.50	38.52	38.40	38.48	38.48	73,486
Aug 14, 2024	38.54	38.56	38.42	38.48	38.48	106,482
Aug 13, 2024	38.44	38.52	38.36	38.52	38.52	139,084
Aug 12, 2024	38.46	38.46	38.32	38.38	38.38	188,118
Aug 9, 2024	38.44	38.46	38.34	38.42	38.42	153,245
Aug 8, 2024	38.34	38.44	38.32	38.42	38.42	187,340
Aug 7, 2024	38.40	38.44	38.26	38.34	38.34	214,702
Aug 6, 2024	38.30	38.38	38.20	38.28	38.28	181,008
Aug 5, 2024	37.96	38.38	37.80	38.38	38.38	267,088
Aug 2, 2024	38.26	38.48	38.20	38.48	38.48	135,342
Aug 1, 2024	38.50	38.50	38.32	38.34	38.34	122,312
Jul 31, 2024	38.36	38.52	38.30	38.52	38.52	210,148
Jul 30, 2024	38.30	38.48	38.30	38.32	38.32	196,436
Jul 29, 2024	38.48	38.52	38.34	38.34	38.34	222,844
Jul 26, 2024	38.38	38.48	38.34	38.48	38.48	217,756
Jul 25, 2024	38.40	38.48	38.34	38.40	38.40	226,621
Jul 24, 2024	38.34	38.48	38.34	38.44	38.44	112,578
Jul 23, 2024	38.38	38.44	38.32	38.38	38.38	192,270
Jul 22, 2024	38.40	38.50	38.34	38.40	38.40	135,605
Jul 19, 2024	38.30	38.42	38.30	38.34	38.34	550,913
Jul 18, 2024	38.28	38.42	38.28	38.30	38.30	322,035
Jul 17, 2024	38.24	38.36	38.24	38.28	38.28	201,569
Jul 16, 2024	38.32	38.40	38.20	38.26	38.26	300,384
Jul 15, 2024	38.32	38.50	38.26	38.30	38.30	263,733
Jul 12, 2024	38.48	38.52	38.24	38.48	38.48	414,253
Jul 11, 2024	38.24	38.48	38.14	38.46	38.46	324,050
Jul 10, 2024	38.44	38.54	38.22	38.22	38.22	422,687
Jul 9, 2024	38.40	38.50	38.32	38.42	38.42	385,391
Jul 8, 2024	38.14	38.40	38.14	38.40	38.40	374,088
Jul 5, 2024	37.96	38.30	37.92	38.24	38.24	449,923
Jul 4, 2024	38.00	38.36	37.92	38.00	38.00	336,380
Jul 3, 2024	37.70	37.98	37.62	37.98	37.98	523,081
Jul 2, 2024	37.64	37.74	37.50	37.70	37.70	270,842
Jul 1, 2024	37.90	38.08	37.34	37.34	37.34	581,925
Jun 28, 2024	37.80	37.84	37.66	37.66	37.66	497,644
Jun 27, 2024	37.78	37.86	37.72	37.78	37.78	380,524
Jun 26, 2024	37.70	37.86	37.70	37.80	37.80	328,928
Jun 25, 2024	37.88	38.10	37.50	37.78	37.78	878,486
Jun 24, 2024	36.88	37.22	36.80	37.08	37.08	255,355
Jun 21, 2024	36.50	37.18	36.48	37.04	37.04	1,292,636
Jun 20, 2024	36.42	36.78	36.26	36.68	36.68	252,323
Jun 19, 2024	36.36	36.38	35.74	36.24	36.24	285,345
Jun 18, 2024	36.00	36.28	35.64	36.26	36.26	361,694
Jun 17, 2024	36.00	36.50	36.00	36.10	36.10	277,346
Jun 14, 2024	36.14	36.40	35.92	36.40	36.40	239,478
Jun 13, 2024	36.44	36.80	36.16	36.20	36.20	258,069
Jun 12, 2024	35.98	36.86	35.66	36.50	36.50	625,556
Jun 11, 2024	36.84	37.02	36.20	36.32	36.32	487,950
Jun 10, 2024	37.26	37.50	36.74	36.90	36.90	516,235
Jun 7, 2024	37.38	37.46	37.18	37.38	37.38	440,850
Jun 6, 2024	37.40	37.58	37.36	37.40	37.40	362,307
Jun 5, 2024	37.38	37.60	37.24	37.46	37.46	385,077
Jun 4, 2024	37.52	37.80	37.48	37.48	37.48	518,101
Jun 3, 2024	37.84	37.94	37.50	37.68	37.68	530,545
May 31, 2024	37.90	37.98	37.74	37.86	37.86	2,682,091
May 30, 2024	31.40	31.40	31.40	31.40	31.40	-
May 29, 2024	32.44	32.76	31.34	31.40	31.40	443,373
May 28, 2024	32.60	32.84	32.32	32.74	32.74	325,336
May 27, 2024	32.30	32.78	32.06	32.68	32.68	342,919
May 24, 2024	30.54	32.16	30.00	32.12	32.12	679,110
May 23, 2024	30.44	31.08	30.16	30.64	30.64	421,480
May 22, 2024	30.32	30.98	30.32	30.84	30.84	293,983
May 21, 2024	29.52	30.62	29.10	30.18	30.18	519,313
May 20, 2024	0.15 Dividend
May 20, 2024	29.34	29.92	29.22	29.50	29.50	263,281
May 17, 2024	30.34	30.34	29.44	29.60	29.45	233,628
May 16, 2024	30.42	30.60	30.10	30.44	30.29	126,267
May 15, 2024	30.50	30.58	30.00	30.42	30.27	209,445
May 14, 2024	30.00	30.72	29.94	30.42	30.27	193,176
May 13, 2024	30.50	30.62	29.86	29.92	29.77	184,714
May 10, 2024	30.64	30.92	30.44	30.48	30.33	170,193
May 9, 2024	30.20	30.72	30.16	30.58	30.43	112,088
May 8, 2024	30.46	30.58	30.16	30.26	30.11	136,797
May 7, 2024	29.84	30.66	29.74	30.66	30.50	305,047
May 6, 2024	29.40	30.08	29.30	29.88	29.73	231,433
May 3, 2024	28.58	29.76	28.44	29.30	29.15	234,443
May 2, 2024	28.78	29.50	28.46	28.54	28.40	338,928
Apr 30, 2024	29.62	29.72	28.76	28.76	28.61	399,696
Apr 29, 2024	29.76	30.04	29.48	29.66	29.51	147,912
Apr 26, 2024	29.50	29.90	29.30	29.72	29.57	202,687
Apr 25, 2024	29.22	29.58	28.88	29.36	29.21	160,627
Apr 24, 2024	29.18	29.60	28.66	29.42	29.27	362,930
Apr 23, 2024	29.08	29.36	28.58	29.18	29.03	222,269
Apr 22, 2024	30.00	30.16	29.02	29.10	28.95	342,435
Apr 19, 2024	30.28	30.30	29.50	29.94	29.79	298,761
Apr 18, 2024	30.04	30.50	29.76	30.36	30.21	297,361
Apr 17, 2024	28.30	30.62	28.04	30.02	29.87	689,394
Apr 16, 2024	28.00	29.20	27.62	28.40	28.26	530,872
Apr 15, 2024	29.36	29.48	27.84	28.04	27.90	457,822
Apr 12, 2024	29.10	30.00	28.98	29.86	29.71	376,761
Apr 11, 2024	28.58	29.46	28.42	28.88	28.73	365,810

VLTSA.PA Voltalia SA

6.29

-0.73%

CEN.NZ Contact Energy Limited

9.03

+0.22%

ORA Ormat Technologies, Inc.

70.03

+2.19%

CWEN Clearway Energy, Inc.

28.03

+1.74%

BEPC Brookfield Renewable Corporation

26.38

+1.74%

BEP Brookfield Renewable Partners L.P.

21.35

-0.09%

XIFR XPLR Infrastructure, LP

8.75

+6.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Neoen S.A. (NEOEN.PA)

Related Tickers