Neoen S.A. (NEOEN.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 36.14 | 36.40 | 35.92 | 36.40 | 36.40 | 239,478 |
| 13 Jun 2024 | 36.44 | 36.80 | 36.16 | 36.20 | 36.20 | 258,069 |
| 12 Jun 2024 | 35.98 | 36.86 | 35.66 | 36.50 | 36.50 | 625,556 |
| 11 Jun 2024 | 36.84 | 37.02 | 36.20 | 36.32 | 36.32 | 487,950 |
| 10 Jun 2024 | 37.26 | 37.50 | 36.74 | 36.90 | 36.90 | 516,235 |
| 07 Jun 2024 | 37.38 | 37.46 | 37.18 | 37.38 | 37.38 | 440,850 |
| 06 Jun 2024 | 37.40 | 37.58 | 37.36 | 37.40 | 37.40 | 362,307 |
| 05 Jun 2024 | 37.38 | 37.60 | 37.24 | 37.46 | 37.46 | 385,077 |
| 04 Jun 2024 | 37.52 | 37.80 | 37.48 | 37.48 | 37.48 | 518,101 |
| 03 Jun 2024 | 37.84 | 37.94 | 37.50 | 37.68 | 37.68 | 530,545 |
| 31 May 2024 | 37.90 | 37.98 | 37.74 | 37.86 | 37.86 | 2,682,091 |
| 30 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 29 May 2024 | 32.44 | 32.76 | 31.34 | 31.40 | 31.40 | 443,373 |
| 28 May 2024 | 32.60 | 32.84 | 32.32 | 32.74 | 32.74 | 325,336 |
| 27 May 2024 | 32.30 | 32.78 | 32.06 | 32.68 | 32.68 | 342,919 |
| 24 May 2024 | 30.54 | 32.16 | 30.00 | 32.12 | 32.12 | 679,110 |
| 23 May 2024 | 30.44 | 31.08 | 30.16 | 30.64 | 30.64 | 421,480 |
| 22 May 2024 | 30.32 | 30.98 | 30.32 | 30.84 | 30.84 | 293,983 |
| 21 May 2024 | 29.52 | 30.62 | 29.10 | 30.18 | 30.18 | 519,313 |
| 20 May 2024 | 29.34 | 29.92 | 29.22 | 29.50 | 29.50 | 263,281 |
| 20 May 2024 | 0.15 Dividend | |||||
| 17 May 2024 | 30.34 | 30.34 | 29.44 | 29.60 | 29.45 | 233,628 |
| 16 May 2024 | 30.42 | 30.60 | 30.10 | 30.44 | 30.29 | 126,267 |
| 15 May 2024 | 30.50 | 30.58 | 30.00 | 30.42 | 30.27 | 209,445 |
| 14 May 2024 | 30.00 | 30.72 | 29.94 | 30.42 | 30.27 | 193,176 |
| 13 May 2024 | 30.50 | 30.62 | 29.86 | 29.92 | 29.77 | 184,714 |
| 10 May 2024 | 30.64 | 30.92 | 30.44 | 30.48 | 30.33 | 170,193 |
| 09 May 2024 | 30.20 | 30.72 | 30.16 | 30.58 | 30.43 | 112,088 |
| 08 May 2024 | 30.46 | 30.58 | 30.16 | 30.26 | 30.11 | 136,797 |
| 07 May 2024 | 29.84 | 30.66 | 29.74 | 30.66 | 30.50 | 305,047 |
| 06 May 2024 | 29.40 | 30.08 | 29.30 | 29.88 | 29.73 | 231,433 |
| 03 May 2024 | 28.58 | 29.76 | 28.44 | 29.30 | 29.15 | 234,443 |
| 02 May 2024 | 28.78 | 29.50 | 28.46 | 28.54 | 28.40 | 338,928 |
| 30 Apr 2024 | 29.62 | 29.72 | 28.76 | 28.76 | 28.61 | 399,696 |
| 29 Apr 2024 | 29.76 | 30.04 | 29.48 | 29.66 | 29.51 | 147,912 |
| 26 Apr 2024 | 29.50 | 29.90 | 29.30 | 29.72 | 29.57 | 202,687 |
| 25 Apr 2024 | 29.22 | 29.58 | 28.88 | 29.36 | 29.21 | 160,627 |
| 24 Apr 2024 | 29.18 | 29.60 | 28.66 | 29.42 | 29.27 | 362,930 |
| 23 Apr 2024 | 29.08 | 29.36 | 28.58 | 29.18 | 29.03 | 222,269 |
| 22 Apr 2024 | 30.00 | 30.16 | 29.02 | 29.10 | 28.95 | 342,435 |
| 19 Apr 2024 | 30.28 | 30.30 | 29.50 | 29.94 | 29.79 | 298,761 |
| 18 Apr 2024 | 30.04 | 30.50 | 29.76 | 30.36 | 30.21 | 297,361 |
| 17 Apr 2024 | 28.30 | 30.62 | 28.04 | 30.02 | 29.87 | 689,394 |
| 16 Apr 2024 | 28.00 | 29.20 | 27.62 | 28.40 | 28.26 | 530,872 |
| 15 Apr 2024 | 29.36 | 29.48 | 27.84 | 28.04 | 27.90 | 457,822 |
| 12 Apr 2024 | 29.10 | 30.00 | 28.98 | 29.86 | 29.71 | 376,761 |
| 11 Apr 2024 | 28.58 | 29.46 | 28.42 | 28.88 | 28.73 | 365,810 |
| 10 Apr 2024 | 28.54 | 29.74 | 28.40 | 28.70 | 28.55 | 511,177 |
| 09 Apr 2024 | 28.70 | 29.12 | 28.40 | 28.54 | 28.40 | 214,318 |
| 08 Apr 2024 | 28.40 | 29.32 | 28.26 | 28.84 | 28.69 | 285,909 |
| 05 Apr 2024 | 27.86 | 29.14 | 27.86 | 28.46 | 28.32 | 521,097 |
| 04 Apr 2024 | 26.58 | 27.86 | 26.42 | 27.86 | 27.72 | 489,442 |
| 03 Apr 2024 | 26.26 | 26.40 | 26.02 | 26.34 | 26.21 | 233,813 |
| 02 Apr 2024 | 26.28 | 27.12 | 26.02 | 26.24 | 26.11 | 349,236 |
| 28 Mar 2024 | 25.72 | 26.58 | 25.16 | 26.24 | 26.11 | 300,989 |
| 27 Mar 2024 | 25.64 | 25.86 | 25.40 | 25.66 | 25.53 | 124,998 |
| 26 Mar 2024 | 25.60 | 25.74 | 25.36 | 25.66 | 25.53 | 140,353 |
| 25 Mar 2024 | 25.22 | 25.52 | 25.16 | 25.50 | 25.37 | 104,763 |
| 22 Mar 2024 | 24.66 | 25.66 | 24.58 | 25.48 | 25.35 | 135,259 |
| 21 Mar 2024 | 25.62 | 25.72 | 24.72 | 24.72 | 24.59 | 176,983 |
| 20 Mar 2024 | 24.70 | 25.08 | 24.52 | 24.98 | 24.85 | 110,558 |
| 19 Mar 2024 | 24.86 | 25.18 | 24.66 | 24.80 | 24.67 | 184,667 |
| 18 Mar 2024 | 25.20 | 25.34 | 24.70 | 24.84 | 24.71 | 153,981 |
| 15 Mar 2024 | 25.20 | 25.24 | 24.70 | 25.16 | 25.03 | 633,433 |
| 14 Mar 2024 | 24.44 | 25.84 | 24.44 | 25.06 | 24.93 | 342,412 |
| 13 Mar 2024 | 24.36 | 24.54 | 24.08 | 24.08 | 23.96 | 99,420 |
| 12 Mar 2024 | 24.60 | 24.76 | 24.26 | 24.26 | 24.14 | 139,987 |
| 11 Mar 2024 | 24.64 | 24.88 | 24.36 | 24.52 | 24.40 | 112,125 |
| 08 Mar 2024 | 25.36 | 25.48 | 24.64 | 24.80 | 24.67 | 140,890 |
| 07 Mar 2024 | 24.50 | 25.62 | 24.40 | 25.34 | 25.21 | 305,295 |
| 06 Mar 2024 | 24.10 | 24.78 | 23.96 | 24.36 | 24.24 | 198,796 |
| 05 Mar 2024 | 24.34 | 24.34 | 23.78 | 24.04 | 23.92 | 196,837 |
| 04 Mar 2024 | 24.00 | 24.52 | 23.74 | 24.32 | 24.20 | 192,031 |
| 01 Mar 2024 | 23.30 | 24.52 | 23.24 | 23.78 | 23.66 | 324,938 |
| 29 Feb 2024 | 24.00 | 24.64 | 22.90 | 23.16 | 23.04 | 550,890 |
| 28 Feb 2024 | 22.66 | 22.68 | 21.80 | 22.12 | 22.01 | 153,153 |
| 27 Feb 2024 | 22.42 | 22.74 | 22.32 | 22.62 | 22.51 | 106,425 |
| 26 Feb 2024 | 22.76 | 22.86 | 22.32 | 22.38 | 22.27 | 166,883 |
| 23 Feb 2024 | 23.36 | 23.36 | 22.60 | 22.86 | 22.74 | 136,696 |
| 22 Feb 2024 | 23.90 | 24.00 | 23.36 | 23.36 | 23.24 | 141,322 |
| 21 Feb 2024 | 24.10 | 24.34 | 23.62 | 23.62 | 23.50 | 162,327 |
| 20 Feb 2024 | 24.20 | 24.38 | 23.92 | 24.14 | 24.02 | 91,521 |
| 19 Feb 2024 | 24.34 | 24.64 | 24.12 | 24.20 | 24.08 | 86,729 |
| 16 Feb 2024 | 24.96 | 25.00 | 24.12 | 24.42 | 24.30 | 126,362 |
| 15 Feb 2024 | 24.74 | 25.04 | 24.58 | 24.84 | 24.71 | 92,589 |
| 14 Feb 2024 | 24.50 | 24.66 | 24.34 | 24.58 | 24.46 | 75,813 |
| 13 Feb 2024 | 25.30 | 25.30 | 24.52 | 24.62 | 24.50 | 102,198 |
| 12 Feb 2024 | 24.40 | 25.24 | 24.40 | 25.20 | 25.07 | 106,074 |
| 09 Feb 2024 | 24.28 | 24.44 | 24.08 | 24.26 | 24.14 | 137,337 |
| 08 Feb 2024 | 25.68 | 25.68 | 24.56 | 24.56 | 24.44 | 159,572 |
| 07 Feb 2024 | 25.40 | 25.54 | 25.22 | 25.28 | 25.15 | 116,061 |
| 06 Feb 2024 | 25.76 | 25.80 | 25.14 | 25.36 | 25.23 | 125,516 |
| 05 Feb 2024 | 26.48 | 26.62 | 25.50 | 25.70 | 25.57 | 163,931 |
| 02 Feb 2024 | 26.74 | 27.16 | 26.32 | 26.44 | 26.31 | 146,479 |
| 01 Feb 2024 | 26.70 | 26.80 | 26.36 | 26.62 | 26.49 | 81,802 |
| 31 Jan 2024 | 26.24 | 27.06 | 26.06 | 26.96 | 26.82 | 224,464 |
| 30 Jan 2024 | 26.80 | 26.82 | 26.20 | 26.30 | 26.17 | 96,197 |
| 29 Jan 2024 | 26.28 | 26.62 | 26.06 | 26.52 | 26.39 | 80,088 |
| 26 Jan 2024 | 26.40 | 26.68 | 26.22 | 26.36 | 26.23 | 78,372 |
| 25 Jan 2024 | 27.00 | 27.00 | 26.26 | 26.44 | 26.31 | 122,877 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.