UK markets closed

Neoen S.A. (0A02.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
38.88-0.17 (-0.44%)
At close: 06:18PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202429.3329.8429.5029.6029.606,394
25 Apr 202429.3329.5828.9229.1529.1526,300
24 Apr 202429.2729.5228.7229.3929.39478,107
23 Apr 202429.1429.3428.5829.0729.0766,316
22 Apr 202430.1330.0929.1029.1029.10140,965
19 Apr 202430.3530.3029.5030.0330.03171,906
18 Apr 202430.0130.4629.8830.1530.15154,902
17 Apr 202428.3030.5628.0628.4128.41174,899
16 Apr 202427.9129.1227.7828.6528.65180,725
15 Apr 202429.8229.4227.8628.2028.20287,148
12 Apr 202429.1029.9829.0129.7429.74137,746
11 Apr 202428.6729.4828.5429.3429.3479,753
10 Apr 202428.4929.7428.4229.1229.12163,004
09 Apr 202428.7529.0428.3928.7828.7875,625
08 Apr 202428.4529.3028.3828.9728.9785,497
05 Apr 202428.0029.0427.8428.5028.501,047,723
04 Apr 202426.4227.8626.4826.5226.52110,552
03 Apr 202426.4226.3626.1226.2426.2465,035
02 Apr 202426.4827.1226.2426.3426.34188,345
28 Mar 202425.6626.5025.1226.2326.23178,697
27 Mar 202425.6425.8425.4025.6625.6628,107
26 Mar 202425.5725.7225.4225.5625.5628,114
25 Mar 202425.3925.5625.2025.4725.4741,258
22 Mar 202424.7325.6624.6825.1825.1851,969
21 Mar 202425.7825.6624.7225.2525.25570,490
20 Mar 202424.6525.0624.5624.8124.8124,837
19 Mar 202424.9225.1424.6424.8024.8082,443
18 Mar 202425.2325.1624.7024.8624.8646,320
15 Mar 202425.1025.2324.7424.7824.7859,498
14 Mar 202424.2425.8224.4425.4025.40102,065
13 Mar 202424.2624.4824.0824.3624.3628,561
12 Mar 202424.6124.7224.2624.2624.2620,033
11 Mar 202424.9024.8224.3424.6424.64239,482
08 Mar 202425.5125.4024.6424.9324.9350,892
07 Mar 202424.5725.5824.4825.2125.21132,489
06 Mar 202424.1024.7024.0824.2624.2640,017
05 Mar 202424.3424.3623.7824.0624.06114,909
04 Mar 202424.1224.4823.7624.2924.2945,164
01 Mar 202423.4624.4223.3024.1224.121,165,055
29 Feb 202423.2024.6423.0023.1623.16209,220
28 Feb 202422.8722.7221.8222.4022.4058,671
27 Feb 202422.4022.7022.3622.4622.4641,871
26 Feb 202422.7622.8522.3822.4022.4048,265
23 Feb 202423.3823.4222.7822.7822.7888,088
22 Feb 202423.7723.9223.3623.7823.7843,352
21 Feb 202424.1024.3423.6023.7823.78101,428
20 Feb 202424.1624.3823.9424.1424.1464,443
19 Feb 202424.3024.5624.1424.3624.3624,022
16 Feb 202424.9024.9524.1624.4024.4045,771
15 Feb 202424.8025.0224.6424.8424.8470,595
14 Feb 202424.6124.6024.3624.5424.54104,862
13 Feb 202425.2925.1624.5224.8124.8133,059
12 Feb 202424.3425.2424.4025.1525.1532,646
09 Feb 202424.4724.5624.0624.2424.24107,030
08 Feb 202425.5325.5824.5625.0925.0952,044
07 Feb 202425.2725.5225.2425.2825.2829,177
06 Feb 202425.6425.8025.1425.3625.36130,158
05 Feb 202426.4426.5025.5425.7625.7646,711
02 Feb 202426.7427.1426.3426.4426.4410,667
01 Feb 202426.7026.7226.3626.6126.6112,908
31 Jan 202426.2527.0426.1226.2726.2733,892
30 Jan 202426.7426.8026.3026.3626.3619,120
29 Jan 202426.3126.5626.2026.4926.4920,241
26 Jan 202426.4226.6226.3026.4626.4620,437
25 Jan 202427.0727.2026.2826.4026.4018,292
24 Jan 202426.8527.3427.0027.3427.3455,669
23 Jan 202426.2726.8826.2426.7826.7877,359
22 Jan 202425.9026.3225.7026.2326.2349,987
19 Jan 202426.1126.0825.6025.7925.7922,666
18 Jan 202425.9026.1025.6625.9825.9813,990
17 Jan 202426.4026.1425.8425.9725.9737,517
16 Jan 202427.3026.9626.6226.8026.8011,081
15 Jan 202427.8328.1427.2627.7427.7439,678
12 Jan 202427.4227.7827.3427.7027.7017,088
11 Jan 202427.7727.9827.4427.7227.7236,671
10 Jan 202427.4827.8027.4027.5727.5728,548
09 Jan 202427.8927.8427.5427.7827.7811,762
08 Jan 202428.4928.6027.7027.8427.8434,489
05 Jan 202428.3228.6028.0228.5728.5728,461
04 Jan 202428.6328.8828.3628.6228.6217,455
03 Jan 202429.1829.1628.4828.7528.7550,859
02 Jan 202430.2730.3629.0829.1729.1747,669
29 Dec 202330.2330.2830.1230.2730.2710,407
28 Dec 202330.0930.3630.1430.3430.3444,787
27 Dec 202329.8030.2029.7630.1430.1417,930
22 Dec 202330.0930.0829.6029.8829.8818,933
21 Dec 202329.7030.1229.2629.9229.9242,124
20 Dec 202329.9029.8029.4229.7729.7724,723
19 Dec 202329.2529.8629.3229.6929.6924,459
18 Dec 202329.4329.6229.2029.2629.2694,690
15 Dec 202328.6329.5028.6029.5029.5081,380
14 Dec 202328.2229.5428.2628.7028.70233,766
13 Dec 202326.7027.3026.5027.1027.1017,687
12 Dec 202327.8327.9826.6826.7826.7849,937
11 Dec 202328.4928.4627.8428.4628.46159,229
08 Dec 202328.6928.8228.3628.4728.4719,387
07 Dec 202328.4928.8228.5028.6128.6129,686
06 Dec 202328.2828.8628.2228.6428.6425,326
05 Dec 202327.6928.2827.6028.1628.1629,588
04 Dec 202327.5827.9327.4227.7227.7240,432
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...