Neoen SA Historical Data - N1N | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Neoen SA (N1N)

37.84

0.12

(0.32%)

Closed 27 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.540001	4.24242711412	36.299999	38.78	36.159999	1613	37.42940228	DE
4	5.2	15.931372549	32.64	38.78	31.62	4233	37.07850469	DE
12	11.72	44.8698315467	26.12	38.78	26.12	3251	33.16802911	DE
26	7.76	25.7978723404	30.08	38.78	21.86	1823	32.13414655	DE
52	10.1	36.409516943	27.74	38.78	21.86	1230	31.61587248	DE
156	10.1	36.409516943	27.74	38.78	21.86	1230	31.61587248	DE
260	10.1	36.409516943	27.74	38.78	21.86	1230	31.61587248	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712348820	28.88	1.2	4.34	27.14	29.04	27.14	1384
1712262360	27.68	1.16	4.37	26.48	27.68	26.48	1717
1712175960	26.52	0.04	0.15	26.12	26.54	26.12	154
1712089560	26.48	0.02	0.08	26.44	26.88	26.42	469
1711661160	26.46	0.62	2.40	25.54	26.46	25.16	182
1711574820	25.84	0.38	1.49	25.54	25.84	25.54	1046

Long Island Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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