Euronext France Investissement 40 GR (FRI4G)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.52 | 0.101430607152 | 6428.04 | 6482.38 | 6395.77 | 0 | 0 | IX |
| 4 | 231.37 | 3.72985512293 | 6203.19 | 6495.41 | 6186.62 | 0 | 0 | IX |
| 12 | 306.12 | 4.99507215539 | 6128.44 | 6495.41 | 5941.1 | 0 | 0 | IX |
| 26 | 104.88 | 1.65695580187 | 6329.68 | 6495.41 | 5941.1 | 0 | 0 | IX |
| 52 | 104.88 | 1.65695580187 | 6329.68 | 6495.41 | 5941.1 | 0 | 0 | IX |
| 156 | 104.88 | 1.65695580187 | 6329.68 | 6495.41 | 5941.1 | 0 | 0 | IX |
| 260 | 104.88 | 1.65695580187 | 6329.68 | 6495.41 | 5941.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 6434.56 | -5.24 | -0.08 | 6439.24 | 6439.9399 | 6426.3 | 0 |
| 1739554200 | 6439.8 | -27.33 | -0.42 | 6470.09 | 6474.93 | 6439.02 | 0 |
| 1739467800 | 6467.13 | 49.32 | 0.77 | 6425.43 | 6482.38 | 6425.43 | 0 |
| 1739381400 | 6417.81 | -8.81 | -0.14 | 6426 | 6439.61 | 6395.77 | 0 |
| 1739295000 | 6426.62 | -7.15 | -0.11 | 6435.36 | 6445.41 | 6412.55 | 0 |
| 1739208600 | 6433.77 | 6.55 | 0.10 | 6428.04 | 6439.95 | 6417.93 | 0 |
| 1738949400 | 6427.22 | -49.44 | -0.76 | 6448.42 | 6448.42 | 6413.7299 | 0 |
| 1738863000 | 6476.66 | 64.55 | 1.01 | 6421.24 | 6495.41 | 6421.24 | 0 |
| 1738776600 | 6412.11 | 33.39 | 0.52 | 6389.78 | 6413.58 | 6368.65 | 0 |
| 1738690200 | 6378.72 | -25.2 | -0.39 | 6398.07 | 6404.82 | 6366.93 | 0 |
| 1738603800 | 6403.92 | -48.97 | -0.76 | 6442.75 | 6442.75 | 6366.1899 | 0 |
| 1738344600 | 6452.89 | 3.78 | 0.06 | 6457.2299 | 6476.15 | 6445.05 | 0 |
| 1738258200 | 6449.11 | 82.18 | 1.29 | 6365 | 6455.55 | 6365 | 0 |
| 1738171800 | 6366.93 | -42.92 | -0.67 | 6424.12 | 6425.92 | 6364.99 | 0 |
| 1738085400 | 6409.85 | 19.23 | 0.30 | 6394.54 | 6441.18 | 6387.5 | 0 |
| 1737999000 | 6390.62 | 68 | 1.08 | 6335.46 | 6390.62 | 6326.89 | 0 |
| 1737739800 | 6322.62 | -3.36 | -0.05 | 6331.66 | 6372.55 | 6301.33 | 0 |
| 1737653400 | 6325.9799 | 36.54 | 0.58 | 6293.35 | 6333.28 | 6293.35 | 0 |
| 1737567000 | 6289.4399 | 39.81 | 0.64 | 6259.16 | 6292.1899 | 6251.53 | 0 |
| 1737480600 | 6249.63 | 57.88 | 0.93 | 6192.27 | 6250.39 | 6186.77 | 0 |
| 1737394200 | 6191.75 | -10.97 | -0.18 | 6203.1899 | 6216.1 | 6186.62 | 0 |
| 1737135000 | 6202.72 | 39.42 | 0.64 | 6161.66 | 6220.47 | 6161.66 | 0 |
| 1737048600 | 6163.3 | 123.31 | 2.04 | 6040.9399 | 6164.56 | 6040.9399 | 0 |
| 1736962200 | 6039.99 | 46.52 | 0.78 | 6004.26 | 6067.2 | 5997.18 | 0 |
| 1736875800 | 5993.47 | -43.33 | -0.72 | 6029.67 | 6066.4399 | 5991.34 | 0 |
| 1736789400 | 6036.8 | -9.11 | -0.15 | 6044.01 | 6048.56 | 6009.24 | 0 |
| 1736530200 | 6045.91 | -57.65 | -0.94 | 6091.41 | 6099.42 | 6045.91 | 0 |
| 1736443800 | 6103.56 | 18.13 | 0.30 | 6079.75 | 6110.63 | 6059.97 | 0 |
| 1736357400 | 6085.43 | -14.77 | -0.24 | 6104.27 | 6104.27 | 6042.95 | 0 |
| 1736271000 | 6100.2 | 37.48 | 0.62 | 6050.24 | 6116.01 | 6030.25 | 0 |
| 1736184600 | 6062.72 | 45.93 | 0.76 | 6000.7299 | 6065.13 | 6000.7299 | 0 |
| 1735925400 | 6016.79 | -54.18 | -0.89 | 6066.04 | 6068.02 | 6001.01 | 0 |
| 1735839000 | 6070.97 | 27.72 | 0.46 | 6048.3 | 6082.07 | 6002.11 | 0 |
| 1735666200 | 6043.25 | 31.48 | 0.52 | 6002.02 | 6055.24 | 5986.41 | 0 |
| 1735579800 | 6011.77 | -31.1 | -0.51 | 6037.76 | 6046.4399 | 5993.4799 | 0 |
| 1735320600 | 6042.87 | 68.66 | 1.15 | 6020.24 | 6057.09 | 6019.63 | 0 |
| 1735061400 | 5974.21 | 27.49 | 0.46 | 5961.77 | 5983.87 | 5961.34 | 0 |
| 1734975000 | 5946.72 | -205.34 | -3.34 | 6155.38 | 6168.15 | 5941.1 | 0 |
| 1734715800 | 6152.06 | 11.51 | 0.19 | 6140.79 | 6155.5 | 6090.38 | 0 |
| 1734629400 | 6140.55 | -41.47 | -0.67 | 6132.85 | 6147.6899 | 6077.21 | 0 |
| 1734543000 | 6182.02 | 6.53 | 0.11 | 6186.75 | 6196.9 | 6165.35 | 0 |
| 1734456600 | 6175.49 | -4.89 | -0.08 | 6173.39 | 6193.4399 | 6151.51 | 0 |
| 1734370200 | 6180.38 | -31.51 | -0.51 | 6209.77 | 6209.77 | 6165.46 | 0 |
| 1734111000 | 6211.89 | -26.12 | -0.42 | 6235.37 | 6244.59 | 6203.78 | 0 |
| 1734024600 | 6238.01 | 2.39 | 0.04 | 6234.91 | 6256.92 | 6227.66 | 0 |
| 1733938200 | 6235.62 | 10.27 | 0.16 | 6225.81 | 6254.58 | 6211.51 | 0 |
| 1733851800 | 6225.35 | -33.44 | -0.53 | 6262.56 | 6262.56 | 6219.1899 | 0 |
| 1733765400 | 6258.79 | 32.47 | 0.52 | 6227.36 | 6285.81 | 6227.36 | 0 |
| 1733506200 | 6226.32 | 75.12 | 1.22 | 6140.72 | 6248.75 | 6140.72 | 0 |
| 1733419800 | 6151.2 | -6.87 | -0.11 | 6161.07 | 6192.77 | 6142.06 | 0 |
| 1733333400 | 6158.07 | 19.42 | 0.32 | 6143.93 | 6175.03 | 6142.54 | 0 |
| 1733247000 | 6138.65 | -24.17 | -0.39 | 6170.03 | 6201.9399 | 6134.09 | 0 |
| 1733160600 | 6162.82 | 42.31 | 0.69 | 6142.1 | 6180.17 | 6107.06 | 0 |
| 1732901400 | 6120.51 | 29.92 | 0.49 | 6076.77 | 6121.61 | 6057.64 | 0 |
| 1732815000 | 6090.59 | 14.48 | 0.24 | 6088.06 | 6114.38 | 6083.85 | 0 |
| 1732728600 | 6076.11 | -70.35 | -1.14 | 6133.12 | 6133.12 | 6069.89 | 0 |
| 1732642200 | 6146.46 | -11.91 | -0.19 | 6156.2299 | 6170.05 | 6117.49 | 0 |
| 1732555800 | 6158.37 | 32.13 | 0.52 | 6128.4399 | 6167.36 | 6121.54 | 0 |
| 1732296600 | 6126.24 | 37.76 | 0.62 | 6086.01 | 6138.25 | 6079.13 | 0 |
| 1732210200 | 6088.4799 | 42.43 | 0.70 | 6051.33 | 6090.04 | 6020.46 | 0 |
| 1732123800 | 6046.05 | -21.08 | -0.35 | 6061.2 | 6085.78 | 6043.6899 | 0 |
| 1732037400 | 6067.13 | -46.29 | -0.76 | 6123.78 | 6134.78 | 6024.58 | 0 |
| 1731951000 | 6113.42 | 1.92 | 0.03 | 6105.88 | 6119.8 | 6083.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
