Euronext CDP Environment France Ex Oil & Gas EW Decrement 5 (FRENE)
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 |
|---|---|---|---|---|---|---|---|
| 1719505800 | 974.71 | -7.15 | -0.73 | 981.7 | 984.13 | 973.85 | 0 |
| 1719419400 | 981.86 | -12.44 | -1.25 | 994.24 | 997.78 | 977.22 | 0 |
| 1719333000 | 994.3 | -7.1 | -0.71 | 1001.05 | 1001.05 | 991.28 | 0 |
| 1719246600 | 1001.4 | 11.53 | 1.16 | 989.54 | 1001.87 | 986.65 | 0 |
| 1718987400 | 989.87 | -9.55 | -0.96 | 999.17 | 999.17 | 988.86 | 0 |
| 1718901000 | 999.42 | 11.84 | 1.20 | 987.54 | 1000.18 | 987.54 | 0 |
| 1718814600 | 987.58 | -3.38 | -0.34 | 991.39 | 993.37 | 987.42 | 0 |
| 1718728200 | 990.96 | 9.94 | 1.01 | 981.1 | 992.89 | 981.1 | 0 |
| 1718641800 | 981.02 | 0.62 | 0.06 | 979.83 | 988.56 | 972.27 | 0 |
| 1718382600 | 980.4 | -31.29 | -3.09 | 1011.24 | 1011.24 | 973.59 | 0 |
| 1718296200 | 1011.69 | -22.73 | -2.20 | 1034.09 | 1034.09 | 1009.5 | 0 |
| 1718209800 | 1034.42 | 11.51 | 1.13 | 1022.8 | 1037.48 | 1020.93 | 0 |
| 1718123400 | 1022.91 | -19.71 | -1.89 | 1042.6 | 1043.79 | 1021.81 | 0 |
| 1718037000 | 1042.6199 | -13.25 | -1.25 | 1039.68 | 1042.6199 | 1037.22 | 0 |
| 1717777800 | 1055.8699 | -10.14 | -0.95 | 1065.71 | 1066.43 | 1051.85 | 0 |
| 1717691400 | 1066.01 | 1.12 | 0.11 | 1064.83 | 1071.1 | 1061.63 | 0 |
| 1717605000 | 1064.89 | 4.7 | 0.44 | 1060.71 | 1067.1099 | 1060.71 | 0 |
| 1717518600 | 1060.19 | -3.86 | -0.36 | 1063.85 | 1065.43 | 1056.1 | 0 |
| 1717432200 | 1064.05 | 8.69 | 0.82 | 1056.39 | 1066.13 | 1056.39 | 0 |
| 1717173000 | 1055.3599 | 12.66 | 1.21 | 1042.63 | 1055.3599 | 1041.35 | 0 |
| 1717086600 | 1042.7 | 10.15 | 0.98 | 1032.8599 | 1043.01 | 1028.34 | 0 |
| 1717000200 | 1032.55 | -16.15 | -1.54 | 1048.47 | 1048.47 | 1030.96 | 0 |
| 1716913800 | 1048.7 | -5.91 | -0.56 | 1056.53 | 1059.18 | 1047.08 | 0 |
| 1716827400 | 1054.6099 | 5.54 | 0.53 | 1049.07 | 1055.13 | 1048.39 | 0 |
| 1716568200 | 1049.07 | 4.39 | 0.42 | 1044.48 | 1049.89 | 1037 | 0 |
| 1716481800 | 1044.68 | -5.26 | -0.50 | 1049.76 | 1050.03 | 1043.73 | 0 |
| 1716395400 | 1049.94 | -1.93 | -0.18 | 1051.6099 | 1051.6099 | 1045 | 0 |
| 1716309000 | 1051.8699 | -5.22 | -0.49 | 1060.31 | 1060.31 | 1047.48 | 0 |
| 1716222600 | 1057.09 | 1.89 | 0.18 | 1055.13 | 1059.75 | 1055.13 | 0 |
| 1715963400 | 1055.2 | -4.73 | -0.45 | 1059.65 | 1059.65 | 1049.23 | 0 |
| 1715877000 | 1059.93 | -4.25 | -0.40 | 1063.91 | 1063.91 | 1057.24 | 0 |
| 1715790600 | 1064.18 | 4.17 | 0.39 | 1060 | 1068.91 | 1057.01 | 0 |
| 1715704200 | 1060.01 | 5.87 | 0.56 | 1056.71 | 1061.78 | 1053.6 | 0 |
| 1715617800 | 1054.14 | -1.13 | -0.11 | 1054.8599 | 1058.96 | 1052.76 | 0 |
| 1715358600 | 1055.27 | 6.12 | 0.58 | 1049.46 | 1059.5 | 1049.46 | 0 |
| 1715272200 | 1049.15 | 4.44 | 0.42 | 1044.59 | 1051.23 | 1043.81 | 0 |
| 1715185800 | 1044.71 | 3.4 | 0.33 | 1041.14 | 1047.6099 | 1041.14 | 0 |
| 1715099400 | 1041.31 | 10.5 | 1.02 | 1030.77 | 1042.59 | 1030.77 | 0 |
| 1715013000 | 1030.81 | 5.54 | 0.54 | 1025.17 | 1035.7 | 1025.17 | 0 |
| 1714753800 | 1025.27 | 9.69 | 0.95 | 1017.11 | 1034.29 | 1017.11 | 0 |
| 1714667400 | 1015.58 | 3.82 | 0.38 | 1012 | 1019.31 | 1011.17 | 0 |
| 1714494600 | 1011.76 | -7.5 | -0.74 | 1018.82 | 1022.13 | 1011.45 | 0 |
| 1714408200 | 1019.26 | 4.04 | 0.40 | 1018.18 | 1021.15 | 1015.84 | 0 |
| 1714149000 | 1015.22 | 10.75 | 1.07 | 1004.84 | 1019.05 | 1004.84 | 0 |
| 1714062600 | 1004.47 | -8.13 | -0.80 | 1012.57 | 1013.16 | 998.49 | 0 |
| 1713976200 | 1012.6 | -3.12 | -0.31 | 1015.52 | 1018.92 | 1010.81 | 0 |
| 1713889800 | 1015.72 | 7.1 | 0.70 | 1008.69 | 1017.5 | 1008.69 | 0 |
| 1713803400 | 1008.62 | 7.67 | 0.77 | 1000.73 | 1011.76 | 1000.73 | 0 |
| 1713544200 | 1000.95 | -2.29 | -0.23 | 1004.32 | 1004.32 | 992.05 | 0 |
| 1713457800 | 1003.24 | 7.67 | 0.77 | 995.52 | 1004.56 | 995.52 | 0 |
| 1713371400 | 995.57 | 7.35 | 0.74 | 988.06 | 1003.05 | 987.79 | 0 |
| 1713285000 | 988.22 | -12.19 | -1.22 | 1000.17 | 1000.17 | 983.94 | 0 |
| 1713198600 | 1000.41 | -0.67 | -0.07 | 1000.71 | 1011.44 | 999.79 | 0 |
| 1712939400 | 1001.08 | -5.52 | -0.55 | 1006.64 | 1017.6 | 999.34 | 0 |
| 1712853000 | 1006.6 | -3.81 | -0.38 | 1010.3 | 1013.8 | 1002.01 | 0 |
| 1712766600 | 1010.41 | -2 | -0.20 | 1012.52 | 1023.1 | 1003.17 | 0 |
| 1712680200 | 1012.41 | -3.68 | -0.36 | 1015.86 | 1019.97 | 1011.86 | 0 |
| 1712593800 | 1016.09 | 12.3 | 1.23 | 1003.35 | 1018.06 | 1002.6 | 0 |
| 1712334600 | 1003.79 | -10.45 | -1.03 | 1013.56 | 1013.56 | 998.65 | 0 |
| 1712248200 | 1014.24 | -2.95 | -0.29 | 1017 | 1019.18 | 1014.24 | 0 |
| 1712161800 | 1017.19 | 4.04 | 0.40 | 1012.97 | 1017.31 | 1009.97 | 0 |
| 1712075400 | 1013.15 | -9.69 | -0.95 | 1022.14 | 1028.18 | 1012.32 | 0 |
| 1711647000 | 1022.84 | 6.51 | 0.64 | 1016.14 | 1024.14 | 1015.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
