Neoen SA Historical Data - N1N | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Neoen SA (N1N)
Neoen SA (N1N) Historical

Neoen SA (N1N)

38.20

0.06

(0.16%)

Closed July 06 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.400001	1.0582037317	37.799999	38.32	37.1	447	37.89593493	DE
4	1.12	3.02049622438	37.08	38.78	35.32	960	37.16104814	DE
12	8.6	29.0540540541	29.6	38.78	27.58	3157	33.69872665	DE
26	9.74	34.223471539	28.46	38.78	21.86	1792	32.35032148	DE
52	10.46	37.7072819034	27.74	38.78	21.86	1213	31.82428948	DE
156	10.46	37.7072819034	27.74	38.78	21.86	1213	31.82428948	DE
260	10.46	37.7072819034	27.74	38.78	21.86	1213	31.82428948	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720211220	38.28	0.3	0.79	37.78	38.28	37.78	760
1720124820	37.979999	0.16	0.42	37.76	38.32	37.76	1369
1720038420	37.82	0.26	0.69	37.979999	37.979999	37.82	289
1719952020	37.56	-0.26	-0.69	37.1	37.56	37.1	90
1719865620	37.82	0.1	0.27	37.74	37.82	37.74	226
1719606420	37.72	-0.32	-0.84	37.799999	37.799999	37.72	260
1719520020	38.04	0.24	0.63	37.78	38.04	37.78	392
1719433620	37.799999	0.2	0.53	38.14	38.14	37.78	1758
1719347160	37.6	0.5	1.35	37.26	38.78	37.26	5681
1719260820	37.1	-0.28	-0.75	36.72	37.119999	36.72	910
1719001620	37.38	0.96	2.64	36.92	37.38	36.7	883
1718915160	36.42	0.18	0.50	36.42	36.9	36.38	422
1718828820	36.24	0.1	0.28	36.299999	36.299999	36.159999	168
1718742360	36.14	0.24	0.67	36.56	36.56	35.799999	290
1718656020	35.9	-0.22	-0.61	35.32	35.9	35.32	853
1718396820	36.119999	0.08	0.22	35.979999	36.26	35.979999	47
1718310420	36.04	-0.4	-1.10	36.26	36.479999	36.04	605
1718224020	36.44	0.82	2.30	35.799999	36.479999	35.799999	851
1718137620	35.619999	-1.02	-2.78	36.9	36.94	35.619999	858
1718051220	36.64	-0.7	-1.87	37.04	37.04	36.64	388
1717792020	37.34	-0.06	-0.16	37.08	37.44	37.08	642
1717705620	37.4	0.28	0.75	37.42	37.54	37.38	315
1717619220	37.119999	-0.04	-0.11	37.08	37.799999	37.08	532
1717532820	37.159999	-0.16	-0.43	37.88	37.88	37.159999	59775
1717446420	37.32	0.12	0.32	37.119999	37.9	37.119999	1904
1717187220	37.2	-1.48	-3.83	37.76	38.06	37.2	7670
1717100820	38.68	7.06	22.33	37.979999	38.68	37.979999	662
1717014420	31.62	-1.46	-4.41	32.64	32.64	31.62	1196
1716928020	33.08	0.6	1.85	32.42	33.08	32.42	378
1716841560	32.479999	0.38	1.18	31.9	32.799999	31.88	996
1716582420	32.1	1.66	5.45	30.9	32.1	30.4	24528
1716496020	30.44	-0.32	-1.04	30.64	30.94	30.36	9850
1716409620	30.76	0.32	1.05	30.74	30.94	30.46	1410
1716323160	30.44	0.74	2.49	29.8	30.44	29.48	11759
1716236760	29.7	0.1	0.34	29.52	29.78	29.34	1264
1715977620	29.6	-0.94	-3.08	30.54	30.54	29.5	348
1715891220	30.54	0.22	0.73	30.54	30.54	30.54	21
1715804820	30.32	-0.1	-0.33	30.6	30.72	30.18	1039
1715718420	30.42	0.42	1.40	30.08	30.46	30.08	1548
1715631960	30	-0.28	-0.92	29.92	30.64	29.92	41
1715372820	30.28	-0.28	-0.92	30.72	30.78	30.28	1071
1715286420	30.56	0.52	1.73	30	30.56	30	67
1715200020	30.04	-0.4	-1.31	30.42	30.44	30.04	1737
1715113620	30.44	0.66	2.22	30.1	30.48	30.1	478
1715027220	29.78	0.68	2.34	29.56	29.78	29.5	981
1714768020	29.1	0.28	0.97	28.82	29.38	28.64	1306
1714681560	28.82	-0.32	-1.10	28.64	29.38	28.64	612
1714508820	29.14	-0.76	-2.54	29.1	29.14	28.8	670
1714422420	29.9	-0.08	-0.27	29.68	30	29.62	1166
1714163220	29.98	0.98	3.38	29.66	29.98	29.54	3838
1714076820	29	-0.64	-2.16	29.16	29.34	29	5742
1713990420	29.64	0.66	2.28	28.72	29.64	28.72	7010
1713903960	28.98	-0.2	-0.69	28.78	29.14	28.7	4821
1713817560	29.18	-0.82	-2.73	29.9	30.32	29.18	2295
1713558420	30	-0.58	-1.90	29.54	30.14	29.54	1044
1713472020	30.58	0.38	1.26	30.4	30.58	29.84	296
1713385620	30.2	1.54	5.37	28.44	30.64	28.44	3556
1713299220	28.66	1.08	3.92	27.64	29.04	27.64	2001
1713212820	27.58	-2.38	-7.94	29.5	30.06	27.58	2654
1712953620	29.96	0.64	2.18	29.6	29.96	29.5	511
1712867220	29.32	0.84	2.95	28.92	29.34	28.52	1692
1712780760	28.48	-0.32	-1.11	28.9	29.68	28.42	7787
1712694360	28.8	-0.32	-1.10	29.06	29.08	28.54	347
1712607960	29.12	0.24	0.83	28.9	29.28	28.68	920

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions