Euronext France 40 Responsible Investment (F4RI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 871.84 | -6.48 | -0.74 | 876.4 | 878.29 | 869.69 | 0 |
| 1718901000 | 878.32 | 11.95 | 1.38 | 867.49 | 879.52 | 866.71 | 0 |
| 1718814600 | 866.37 | -4.69 | -0.54 | 871.22 | 872.64 | 865.85 | 0 |
| 1718728200 | 871.06 | 8.49 | 0.98 | 869.69 | 871.68 | 863.4 | 0 |
| 1718641800 | 862.57 | 5.23 | 0.61 | 860.89 | 865.33 | 854.64 | 0 |
| 1718382600 | 857.34 | -25.68 | -2.91 | 879.94 | 879.94 | 852.76 | 0 |
| 1718296200 | 883.02 | -17.36 | -1.93 | 898.48 | 898.82 | 880.76 | 0 |
| 1718209800 | 900.38 | 9.64 | 1.08 | 893.17 | 902.1 | 890.6 | 0 |
| 1718123400 | 890.74 | -13.55 | -1.50 | 906.74 | 907.53 | 887.78 | 0 |
| 1718037000 | 904.29 | -14.29 | -1.56 | 901.04 | 904.29 | 897.98 | 0 |
| 1717777800 | 918.58 | -4.52 | -0.49 | 923.58 | 923.58 | 912.04 | 0 |
| 1717691400 | 923.1 | 2.8 | 0.30 | 923.8 | 924.81 | 919.96 | 0 |
| 1717605000 | 920.3 | 4.66 | 0.51 | 920.26 | 924.08 | 916.94 | 0 |
| 1717518600 | 915.64 | -4.31 | -0.47 | 917.92 | 920.21 | 910.78 | 0 |
| 1717432200 | 919.95 | 3.08 | 0.34 | 924.96 | 926.08 | 919.22 | 0 |
| 1717173000 | 916.87 | 0.42 | 0.05 | 914.74 | 917.68 | 913.61 | 0 |
| 1717086600 | 916.45 | 3.41 | 0.37 | 909.86 | 916.93 | 909.86 | 0 |
| 1717000200 | 913.04 | -13.16 | -1.42 | 922.71 | 923.29 | 911.81 | 0 |
| 1716913800 | 926.2 | -6.23 | -0.67 | 933.48 | 935.15 | 924.71 | 0 |
| 1716827400 | 932.43 | 3.72 | 0.40 | 927.79 | 932.43 | 927.34 | 0 |
| 1716568200 | 928.71 | -0.3 | -0.03 | 923.35 | 929.72 | 922.22 | 0 |
| 1716481800 | 929.01 | -0.3 | -0.03 | 929.95 | 932.8 | 926.84 | 0 |
| 1716395400 | 929.31 | -2.77 | -0.30 | 931.16 | 931.16 | 926.2 | 0 |
| 1716309000 | 932.08 | -3.76 | -0.40 | 933.8 | 934.12 | 927.69 | 0 |
| 1716222600 | 935.84 | 3.53 | 0.38 | 932.69 | 937.76 | 932.69 | 0 |
| 1715963400 | 932.31 | -3.52 | -0.38 | 933.51 | 935.06 | 928.69 | 0 |
| 1715877000 | 935.83 | -4.09 | -0.44 | 940.41 | 940.41 | 934.89 | 0 |
| 1715790600 | 939.92 | 4.91 | 0.53 | 936.24 | 940.99 | 934.45 | 0 |
| 1715704200 | 935.01 | 2.13 | 0.23 | 933.16 | 936.4 | 930.84 | 0 |
| 1715617800 | 932.88 | 2.61 | 0.28 | 930.9 | 933.1 | 930.01 | 0 |
| 1715358600 | 930.27 | 5.74 | 0.62 | 929.61 | 933.18 | 928.51 | 0 |
| 1715272200 | 924.53 | 3.91 | 0.42 | 919.61 | 926.06 | 919.06 | 0 |
| 1715185800 | 920.62 | 6.02 | 0.66 | 917.07 | 924.17 | 916.87 | 0 |
| 1715099400 | 914.6 | 8.59 | 0.95 | 909.93 | 915.24 | 907.25 | 0 |
| 1715013000 | 906.01 | 4.05 | 0.45 | 903.65 | 910.62 | 902.32 | 0 |
| 1714753800 | 901.96 | 5.02 | 0.56 | 901.31 | 908.11 | 898.81 | 0 |
| 1714667400 | 896.94 | 0.32 | 0.04 | 898.59 | 900.11 | 894.21 | 0 |
| 1714494600 | 896.62 | -7.82 | -0.86 | 906.61 | 907.42 | 895.15 | 0 |
| 1714408200 | 904.44 | 0.28 | 0.03 | 907.43 | 909.22 | 904.44 | 0 |
| 1714149000 | 904.16 | 8.27 | 0.92 | 904.14 | 907.3 | 900.7 | 0 |
| 1714062600 | 895.89 | -8.73 | -0.97 | 901.97 | 902.59 | 889.74 | 0 |
| 1713976200 | 904.62 | -1.97 | -0.22 | 905.63 | 908.93 | 902.84 | 0 |
| 1713889800 | 906.59 | 8.62 | 0.96 | 902.86 | 907.29 | 901.81 | 0 |
| 1713803400 | 897.97 | 5.56 | 0.62 | 898.93 | 900.51 | 894.64 | 0 |
| 1713544200 | 892.41 | -1.17 | -0.13 | 887.36 | 894.91 | 884.89 | 0 |
| 1713457800 | 893.58 | 7.06 | 0.80 | 890.95 | 895.2 | 887.93 | 0 |
| 1713371400 | 886.52 | 2.65 | 0.30 | 884.08 | 894.71 | 884.08 | 0 |
| 1713285000 | 883.87 | -11.33 | -1.27 | 882.34 | 887.25 | 880.14 | 0 |
| 1713198600 | 895.2 | 1.09 | 0.12 | 897.62 | 905.15 | 894.05 | 0 |
| 1712939400 | 894.11 | -2.53 | -0.28 | 904.13 | 906.07 | 891.34 | 0 |
| 1712853000 | 896.64 | -2.37 | -0.26 | 898.15 | 903.57 | 891.37 | 0 |
| 1712766600 | 899.01 | -4.55 | -0.50 | 908.07 | 908.25 | 893.12 | 0 |
| 1712680200 | 903.56 | -4.69 | -0.52 | 905.63 | 908.87 | 901.9 | 0 |
| 1712593800 | 908.25 | 4.29 | 0.47 | 902.28 | 911.31 | 902.03 | 0 |
| 1712334600 | 903.96 | -9.41 | -1.03 | 900.96 | 903.96 | 898.24 | 0 |
| 1712248200 | 913.37 | -0.25 | -0.03 | 913.6 | 917.33 | 911.88 | 0 |
| 1712161800 | 913.62 | 3.25 | 0.36 | 910.79 | 914.46 | 909.35 | 0 |
| 1712075400 | 910.37 | -9.75 | -1.06 | 917.38 | 923.73 | 909.52 | 0 |
| 1711647000 | 920.12 | 0.34 | 0.04 | 921.31 | 924.4 | 920.11 | 0 |
| 1711560600 | 919.78 | 2.49 | 0.27 | 917.97 | 921.99 | 916.48 | 0 |
| 1711474200 | 917.29 | 5.54 | 0.61 | 912.25 | 917.8 | 909.98 | 0 |
| 1711387800 | 911.75 | -1.73 | -0.19 | 912.51 | 913.85 | 907.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
