CAC Consumer Discretionary (FRCG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 5675.86 | 22.14 | 0.39 | 5653.71 | 5700.04 | 5626.99 | 0 |
| 1719246600 | 5653.72 | 61.49 | 1.10 | 5592.2299 | 5671.15 | 5592.2299 | 0 |
| 1718987400 | 5592.2299 | -9.38 | -0.17 | 5601.6 | 5630.4399 | 5564.31 | 0 |
| 1718901000 | 5601.61 | 71.66 | 1.30 | 5529.95 | 5609.05 | 5529.95 | 0 |
| 1718814600 | 5529.95 | -20.91 | -0.38 | 5550.88 | 5551.47 | 5499.41 | 0 |
| 1718728200 | 5550.86 | -25.56 | -0.46 | 5576.63 | 5624.42 | 5534.7 | 0 |
| 1718641800 | 5576.42 | 48.73 | 0.88 | 5527.67 | 5576.42 | 5487.77 | 0 |
| 1718382600 | 5527.6899 | -160.97 | -2.83 | 5688.52 | 5688.52 | 5499.46 | 0 |
| 1718296200 | 5688.66 | -46.26 | -0.81 | 5734.92 | 5741.9399 | 5672.04 | 0 |
| 1718209800 | 5734.92 | 30.61 | 0.54 | 5706.15 | 5758.14 | 5680.08 | 0 |
| 1718123400 | 5704.31 | -58.46 | -1.01 | 5768.12 | 5794.55 | 5693.32 | 0 |
| 1718037000 | 5762.77 | -91.62 | -1.56 | 5854.26 | 5854.26 | 5722.12 | 0 |
| 1717777800 | 5854.39 | -16.27 | -0.28 | 5870.78 | 5888.54 | 5803.22 | 0 |
| 1717691400 | 5870.66 | 37.28 | 0.64 | 5833.45 | 5913.02 | 5833.45 | 0 |
| 1717605000 | 5833.38 | 90.95 | 1.58 | 5742.42 | 5852.63 | 5742.42 | 0 |
| 1717518600 | 5742.43 | -13.96 | -0.24 | 5756.4 | 5792.45 | 5731.38 | 0 |
| 1717432200 | 5756.39 | 4.66 | 0.08 | 5751.76 | 5810.95 | 5740.31 | 0 |
| 1717173000 | 5751.7299 | 17.98 | 0.31 | 5733.75 | 5756.56 | 5714.8 | 0 |
| 1717086600 | 5733.75 | 53.11 | 0.93 | 5680.64 | 5736.05 | 5666.6899 | 0 |
| 1717000200 | 5680.64 | -103.9 | -1.80 | 5784.57 | 5784.57 | 5680.64 | 0 |
| 1716913800 | 5784.54 | -53.18 | -0.91 | 5837.72 | 5861.56 | 5770.8 | 0 |
| 1716827400 | 5837.72 | 42.63 | 0.74 | 5795.1 | 5837.72 | 5794.61 | 0 |
| 1716568200 | 5795.09 | -19.22 | -0.33 | 5814.27 | 5836.2 | 5767.01 | 0 |
| 1716481800 | 5814.31 | 2.98 | 0.05 | 5811.33 | 5833.15 | 5790.54 | 0 |
| 1716395400 | 5811.33 | -96.13 | -1.63 | 5907.38 | 5907.38 | 5795.2 | 0 |
| 1716309000 | 5907.46 | -56.52 | -0.95 | 5963.97 | 5963.97 | 5899.76 | 0 |
| 1716222600 | 5963.9799 | 0.95 | 0.02 | 5962.99 | 5997.72 | 5952.9 | 0 |
| 1715963400 | 5963.03 | -25.21 | -0.42 | 5984.79 | 5998.86 | 5940.04 | 0 |
| 1715877000 | 5988.24 | -21.1 | -0.35 | 6009.34 | 6009.34 | 5967.8 | 0 |
| 1715790600 | 6009.34 | -18.13 | -0.30 | 6027.33 | 6027.76 | 5928.57 | 0 |
| 1715704200 | 6027.47 | 51.34 | 0.86 | 5976.13 | 6027.47 | 5965.63 | 0 |
| 1715617800 | 5976.13 | -1.48 | -0.02 | 5977.56 | 6010.12 | 5968.28 | 0 |
| 1715358600 | 5977.61 | 1.05 | 0.02 | 5976.65 | 6020.72 | 5972.95 | 0 |
| 1715272200 | 5976.56 | 25.43 | 0.43 | 5951.09 | 5977.52 | 5909.61 | 0 |
| 1715185800 | 5951.13 | 2.46 | 0.04 | 5948.66 | 5985.52 | 5936.08 | 0 |
| 1715099400 | 5948.67 | 39.43 | 0.67 | 5909.28 | 5955.37 | 5877.72 | 0 |
| 1715013000 | 5909.24 | 1.41 | 0.02 | 5907.84 | 5938.86 | 5885.8 | 0 |
| 1714753800 | 5907.83 | 91.56 | 1.57 | 5816.27 | 5956.35 | 5816.27 | 0 |
| 1714667400 | 5816.27 | -43.05 | -0.73 | 5859.33 | 5868.9399 | 5798.06 | 0 |
| 1714494600 | 5859.32 | -77.39 | -1.30 | 5936.72 | 5951.85 | 5847.74 | 0 |
| 1714408200 | 5936.71 | -46.07 | -0.77 | 5982.78 | 6010.42 | 5931.95 | 0 |
| 1714149000 | 5982.78 | 82.53 | 1.40 | 5900.25 | 6000.6899 | 5900.25 | 0 |
| 1714062600 | 5900.25 | -118.46 | -1.97 | 6018.71 | 6048.39 | 5844.57 | 0 |
| 1713976200 | 6018.71 | -15.25 | -0.25 | 6033.89 | 6087.76 | 5990.15 | 0 |
| 1713889800 | 6033.96 | 42.93 | 0.72 | 5991.03 | 6035.59 | 5991.03 | 0 |
| 1713803400 | 5991.03 | -17.22 | -0.29 | 6008.83 | 6042.57 | 5969.05 | 0 |
| 1713544200 | 6008.25 | 39.5 | 0.66 | 5968.75 | 6026.96 | 5949.62 | 0 |
| 1713457800 | 5968.75 | -5.96 | -0.10 | 5974.71 | 6010.16 | 5923.37 | 0 |
| 1713371400 | 5974.71 | 99.96 | 1.70 | 5874.75 | 6060.7299 | 5874.75 | 0 |
| 1713285000 | 5874.75 | -75.09 | -1.26 | 5949.84 | 5949.84 | 5852.16 | 0 |
| 1713198600 | 5949.84 | 65.71 | 1.12 | 5884.17 | 6014.53 | 5884.17 | 0 |
| 1712939400 | 5884.13 | -71.87 | -1.21 | 5956.01 | 6018.76 | 5858.1899 | 0 |
| 1712853000 | 5956 | 9.4 | 0.16 | 5946.5 | 5993.6 | 5917.88 | 0 |
| 1712766600 | 5946.6 | -14.2 | -0.24 | 5960.79 | 6011.77 | 5877.5 | 0 |
| 1712680200 | 5960.8 | -50.1 | -0.83 | 6011.07 | 6011.07 | 5938.9 | 0 |
| 1712593800 | 6010.9 | 21.99 | 0.37 | 5988.97 | 6029.07 | 5956.36 | 0 |
| 1712334600 | 5988.91 | -117.18 | -1.92 | 6106.09 | 6106.09 | 5974.99 | 0 |
| 1712248200 | 6106.09 | 8.07 | 0.13 | 6098.01 | 6116.84 | 6069.88 | 0 |
| 1712161800 | 6098.02 | -15.48 | -0.25 | 6113.4799 | 6137.63 | 6092.01 | 0 |
| 1712075400 | 6113.5 | -76.84 | -1.24 | 6190.34 | 6240.14 | 6097.24 | 0 |
| 1711647000 | 6190.34 | 1.97 | 0.03 | 6188.88 | 6254.81 | 6188.88 | 0 |
| 1711560600 | 6188.37 | 38.79 | 0.63 | 6149.58 | 6198.52 | 6129.52 | 0 |
| 1711474200 | 6149.58 | -14.59 | -0.24 | 6164.17 | 6191.41 | 6131.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
