Euronext France 40 Responsible Investment (F4RI)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 871.83 | -1.53 | -0.18 | 871.83 | 872.62 | 860.43 | 0 |
| 1726763400 | 873.36 | 15.8 | 1.84 | 868.04 | 873.36 | 863.99 | 0 |
| 1726677000 | 857.56 | -3.44 | -0.40 | 860.96 | 861.51 | 857.14 | 0 |
| 1726590600 | 861 | 5.51 | 0.64 | 859.38 | 865.72 | 859.38 | 0 |
| 1726504200 | 855.49 | -1.89 | -0.22 | 853.03 | 857.87 | 852.72 | 0 |
| 1726245000 | 857.38 | 4.71 | 0.55 | 853.61 | 860.53 | 853.08 | 0 |
| 1726158600 | 852.67 | 3.26 | 0.38 | 859.66 | 859.79 | 848.7 | 0 |
| 1726072200 | 849.41 | -1.39 | -0.16 | 852.04 | 855.73 | 846.13 | 0 |
| 1725985800 | 850.8 | -1 | -0.12 | 851.6 | 859.08 | 848.56 | 0 |
| 1725899400 | 851.8 | 6.13 | 0.72 | 847.52 | 853.53 | 846.6 | 0 |
| 1725640200 | 845.67 | -8.13 | -0.95 | 852.99 | 857.87 | 844.14 | 0 |
| 1725553800 | 853.8 | -2.18 | -0.25 | 853.64 | 859.66 | 853.3 | 0 |
| 1725467400 | 855.98 | -6.65 | -0.77 | 852.63 | 858.28 | 852.63 | 0 |
| 1725381000 | 862.63 | -5.86 | -0.67 | 869.47 | 870.99 | 860.89 | 0 |
| 1725294600 | 868.49 | 1.02 | 0.12 | 866.73 | 868.98 | 859.83 | 0 |
| 1725035400 | 867.47 | 1.5 | 0.17 | 866.24 | 872.43 | 866.2 | 0 |
| 1724949000 | 865.97 | 4.78 | 0.56 | 860.24 | 868 | 860.24 | 0 |
| 1724862600 | 861.19 | 1.59 | 0.18 | 861.83 | 864.43 | 860.49 | 0 |
| 1724776200 | 859.6 | -0.93 | -0.11 | 860.62 | 864.59 | 859.51 | 0 |
| 1724689800 | 860.53 | 1.06 | 0.12 | 858.92 | 862.52 | 858.92 | 0 |
| 1724430600 | 859.47 | 6.46 | 0.76 | 854.31 | 860.08 | 853.73 | 0 |
| 1724344200 | 853.01 | 1.71 | 0.20 | 852.32 | 857.32 | 852.23 | 0 |
| 1724257800 | 851.3 | 4.67 | 0.55 | 846.54 | 852.3 | 846.54 | 0 |
| 1724171400 | 846.63 | -2.08 | -0.25 | 850.48 | 852.83 | 846.18 | 0 |
| 1724085000 | 848.71 | 5.6 | 0.66 | 842.72 | 851.12 | 842.72 | 0 |
| 1723825800 | 843.11 | 3.01 | 0.36 | 842.05 | 844.95 | 840.28 | 0 |
| 1723739400 | 840.1 | 8.83 | 1.06 | 833.33 | 842.49 | 829.59 | 0 |
| 1723653000 | 831.27 | 5.78 | 0.70 | 831.31 | 831.84 | 828.03 | 0 |
| 1723566600 | 825.49 | 3.54 | 0.43 | 824.01 | 825.49 | 818.42 | 0 |
| 1723480200 | 821.95 | -2.63 | -0.32 | 826.86 | 828.41 | 819.92 | 0 |
| 1723221000 | 824.58 | 2.18 | 0.27 | 823.51 | 831.45 | 821.36 | 0 |
| 1723134600 | 822.4 | -3.18 | -0.39 | 820.22 | 824.37 | 814.5 | 0 |
| 1723048200 | 825.58 | 13.28 | 1.63 | 816.21 | 828.2 | 814.9 | 0 |
| 1722961800 | 812.3 | -3.11 | -0.38 | 817.58 | 819.74 | 806 | 0 |
| 1722875400 | 815.41 | -14.71 | -1.77 | 810.53 | 816.99 | 802.28 | 0 |
| 1722616200 | 830.12 | -16.21 | -1.92 | 840.87 | 841.56 | 827.46 | 0 |
| 1722529800 | 846.33 | -17.3 | -2.00 | 858.1 | 858.38 | 844.44 | 0 |
| 1722443400 | 863.63 | 7.27 | 0.85 | 866.49 | 870.22 | 862.56 | 0 |
| 1722357000 | 856.36 | 2.86 | 0.34 | 854.18 | 859.5 | 853.56 | 0 |
| 1722270600 | 853.5 | -6.57 | -0.76 | 862.5 | 862.66 | 852.25 | 0 |
| 1722011400 | 860.07 | 7.86 | 0.92 | 851.23 | 861.81 | 848.9 | 0 |
| 1721925000 | 852.21 | -11.69 | -1.35 | 850.55 | 852.57 | 841.14 | 0 |
| 1721838600 | 863.9 | -5.97 | -0.69 | 860.78 | 866.35 | 856.76 | 0 |
| 1721752200 | 869.87 | -6.54 | -0.75 | 877.3 | 877.79 | 867.62 | 0 |
| 1721665800 | 876.41 | 7.17 | 0.82 | 872.52 | 880.47 | 871.4 | 0 |
| 1721406600 | 869.24 | -6.61 | -0.75 | 871.85 | 872.32 | 866.01 | 0 |
| 1721320200 | 875.85 | 3.46 | 0.40 | 875.25 | 883.51 | 871.33 | 0 |
| 1721233800 | 872.39 | -3.01 | -0.34 | 872.18 | 875.96 | 868.39 | 0 |
| 1721147400 | 875.4 | -4.31 | -0.49 | 874.26 | 876.93 | 871.88 | 0 |
| 1721061000 | 879.71 | -8.85 | -1.00 | 882.98 | 887.8 | 877.75 | 0 |
| 1720801800 | 888.56 | 10.21 | 1.16 | 881.56 | 889.99 | 881.13 | 0 |
| 1720715400 | 878.35 | 8.6 | 0.99 | 873.96 | 880.12 | 870.57 | 0 |
| 1720629000 | 869.75 | 7.27 | 0.84 | 864.53 | 870.81 | 860.69 | 0 |
| 1720542600 | 862.48 | -12.41 | -1.42 | 871.35 | 872.22 | 858.79 | 0 |
| 1720456200 | 874.89 | -5.87 | -0.67 | 876.32 | 888.45 | 874.82 | 0 |
| 1720197000 | 880.76 | -0.42 | -0.05 | 884.21 | 887.03 | 877 | 0 |
| 1720110600 | 881.18 | 7.19 | 0.82 | 878.37 | 882.38 | 877.6 | 0 |
| 1720024200 | 873.99 | 11.82 | 1.37 | 867.46 | 877.5 | 864.57 | 0 |
| 1719937800 | 862.17 | -1.23 | -0.14 | 857.23 | 862.34 | 853.77 | 0 |
| 1719851400 | 863.4 | 8.03 | 0.94 | 879 | 879.69 | 863.4 | 0 |
| 1719592200 | 855.37 | -6.62 | -0.77 | 863.9 | 863.9 | 852.93 | 0 |
| 1719505800 | 861.99 | -7.94 | -0.91 | 871.7 | 871.71 | 861.35 | 0 |
| 1719419400 | 869.93 | -5.05 | -0.58 | 879.92 | 879.93 | 863.67 | 0 |
| 1719333000 | 874.98 | -2.48 | -0.28 | 873.93 | 876.85 | 871.09 | 0 |
| 1719246600 | 877.46 | 5.62 | 0.64 | 872.48 | 878.68 | 868.99 | 0 |
| 1718987400 | 871.84 | -6.48 | -0.74 | 876.4 | 878.29 | 869.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
