Euronext France Social NR (FRSON)
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 | 128.89 | 4.46480532077 | 2886.8 | 3016.83 | 2886.8 | 0 | 0 | IX |
| 4 | 175.81 | 6.19075453892 | 2839.88 | 3016.83 | 2839.26 | 0 | 0 | IX |
| 12 | 81.04 | 2.7614877413 | 2934.65 | 3016.83 | 2758.69 | 0 | 0 | IX |
| 26 | 133.42 | 4.62899034442 | 2882.27 | 3017.51 | 2712.95 | 0 | 0 | IX |
| 52 | 260.88 | 9.46998159583 | 2754.81 | 3124.9 | 2712.95 | 0 | 0 | IX |
| 156 | 423.8 | 16.3510025503 | 2591.89 | 3124.9 | 2018.99 | 0 | 0 | IX |
| 260 | 612.56 | 25.4900900076 | 2403.13 | 3124.9 | 2018.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 3003.03 | 10.01 | 0.33 | 2993.2399 | 3013.92 | 2991.8 | 0 |
| 1737135000 | 2993.02 | 30.99 | 1.05 | 2963.57 | 3000.33 | 2963.57 | 0 |
| 1737048600 | 2962.03 | 47.76 | 1.64 | 2917.94 | 2962.69 | 2917.94 | 0 |
| 1736962200 | 2914.27 | 23.2 | 0.80 | 2891.11 | 2926.71 | 2888.2 | 0 |
| 1736875800 | 2891.07 | 10.11 | 0.35 | 2886.8 | 2918.21 | 2886.8 | 0 |
| 1736789400 | 2880.96 | -7.38 | -0.26 | 2884.83 | 2886.45 | 2859.46 | 0 |
| 1736530200 | 2888.34 | -25.49 | -0.87 | 2915.82 | 2923.75 | 2883.5 | 0 |
| 1736443800 | 2913.83 | 10.39 | 0.36 | 2902.46 | 2920.48 | 2887.46 | 0 |
| 1736357400 | 2903.44 | -12.7 | -0.44 | 2915.87 | 2920.05 | 2881.7399 | 0 |
| 1736271000 | 2916.14 | 12.07 | 0.42 | 2903.41 | 2929.39 | 2890.35 | 0 |
| 1736184600 | 2904.07 | 59.87 | 2.10 | 2847.48 | 2906.67 | 2847.48 | 0 |
| 1735925400 | 2844.2 | -40.39 | -1.40 | 2883.51 | 2883.63 | 2839.26 | 0 |
| 1735839000 | 2884.59 | 3.94 | 0.14 | 2881.65 | 2890.01 | 2846.7199 | 0 |
| 1735666200 | 2880.65 | 26.79 | 0.94 | 2852.98 | 2881.54 | 2844.9699 | 0 |
| 1735579800 | 2853.86 | -15.39 | -0.54 | 2867.33 | 2876.58 | 2848.35 | 0 |
| 1735320600 | 2869.25 | 26.36 | 0.93 | 2842.33 | 2869.25 | 2839.95 | 0 |
| 1735061400 | 2842.89 | 3.95 | 0.14 | 2839.88 | 2856.09 | 2839.88 | 0 |
| 1734975000 | 2838.94 | -1.69 | -0.06 | 2840.16 | 2847.25 | 2824.2399 | 0 |
| 1734715800 | 2840.63 | -7.13 | -0.25 | 2845.08 | 2845.08 | 2809.32 | 0 |
| 1734629400 | 2847.76 | -33.81 | -1.17 | 2874.66 | 2874.66 | 2834.51 | 0 |
| 1734543000 | 2881.57 | 7.25 | 0.25 | 2874.7399 | 2888.66 | 2873.9 | 0 |
| 1734456600 | 2874.32 | -4.14 | -0.14 | 2876.9899 | 2886.13 | 2864.9699 | 0 |
| 1734370200 | 2878.46 | -18.43 | -0.64 | 2896.06 | 2896.06 | 2871 | 0 |
| 1734111000 | 2896.89 | 0.02 | 0.00 | 2896.67 | 2914.03 | 2889.21 | 0 |
| 1734024600 | 2896.87 | 0.93 | 0.03 | 2896.65 | 2908.04 | 2891.93 | 0 |
| 1733938200 | 2895.94 | 11.82 | 0.41 | 2882.45 | 2901.09 | 2874.58 | 0 |
| 1733851800 | 2884.12 | -29.54 | -1.01 | 2913.29 | 2913.29 | 2880.82 | 0 |
| 1733765400 | 2913.66 | 18.37 | 0.63 | 2896.82 | 2923.15 | 2896.82 | 0 |
| 1733506200 | 2895.29 | 34.49 | 1.21 | 2860.8 | 2903.28 | 2860.8 | 0 |
| 1733419800 | 2860.8 | 13.79 | 0.48 | 2846.68 | 2865.17 | 2834.78 | 0 |
| 1733333400 | 2847.01 | 24.15 | 0.86 | 2823.32 | 2853.12 | 2823.32 | 0 |
| 1733247000 | 2822.86 | 7.5 | 0.27 | 2817.34 | 2846.98 | 2811.62 | 0 |
| 1733160600 | 2815.36 | -0.58 | -0.02 | 2812.73 | 2834.23 | 2783.85 | 0 |
| 1732901400 | 2815.94 | 19.06 | 0.68 | 2795.66 | 2817.84 | 2784.21 | 0 |
| 1732815000 | 2796.88 | 17.61 | 0.63 | 2779.51 | 2806.25 | 2779.51 | 0 |
| 1732728600 | 2779.27 | -23.63 | -0.84 | 2800.7 | 2800.7 | 2758.69 | 0 |
| 1732642200 | 2802.9 | -23.8 | -0.84 | 2824.06 | 2825.6 | 2800.59 | 0 |
| 1732555800 | 2826.7 | 2.49 | 0.09 | 2826.9 | 2855.63 | 2816.67 | 0 |
| 1732296600 | 2824.21 | 8.29 | 0.29 | 2818.44 | 2832.6 | 2788.86 | 0 |
| 1732210200 | 2815.92 | 4.07 | 0.14 | 2811.89 | 2819.68 | 2786.01 | 0 |
| 1732123800 | 2811.85 | -12.07 | -0.43 | 2825.07 | 2843.11 | 2806.92 | 0 |
| 1732037400 | 2823.92 | -17.98 | -0.63 | 2841.34 | 2849.68 | 2786.48 | 0 |
| 1731951000 | 2841.9 | 3.67 | 0.13 | 2838.63 | 2846.23 | 2825.4699 | 0 |
| 1731691800 | 2838.23 | -9.77 | -0.34 | 2842.73 | 2856.14 | 2824.35 | 0 |
| 1731605400 | 2848 | 27.86 | 0.99 | 2812.44 | 2852.01 | 2812.44 | 0 |
| 1731519000 | 2820.14 | 0 | 0.00 | 2820.14 | 2820.14 | 2820.14 | 0 |
| 1731432600 | 2820.14 | -75.27 | -2.60 | 2893.71 | 2893.71 | 2817.34 | 0 |
| 1731346200 | 2895.41 | 35.93 | 1.26 | 2865.67 | 2905.62 | 2865.67 | 0 |
| 1731087000 | 2859.48 | -28.33 | -0.98 | 2889.41 | 2893.31 | 2854.35 | 0 |
| 1731000600 | 2887.81 | 17.81 | 0.62 | 2870.3 | 2897.71 | 2863.12 | 0 |
| 1730914200 | 2870 | -15.8 | -0.55 | 2889.4899 | 2947.4899 | 2857.7 | 0 |
| 1730827800 | 2885.8 | 15.33 | 0.53 | 2869.27 | 2889.05 | 2862.3 | 0 |
| 1730741400 | 2870.4699 | -11.05 | -0.38 | 2880.89 | 2896.56 | 2870.04 | 0 |
| 1730482200 | 2881.52 | 21.87 | 0.76 | 2858.94 | 2891.4699 | 2858.27 | 0 |
| 1730395800 | 2859.65 | -25.61 | -0.89 | 2883.19 | 2883.19 | 2845.2 | 0 |
| 1730309400 | 2885.26 | -31.89 | -1.09 | 2915.27 | 2915.27 | 2866.37 | 0 |
| 1730223000 | 2917.15 | -16.32 | -0.56 | 2934.65 | 2955.33 | 2914.86 | 0 |
| 1730136600 | 2933.4699 | 26.25 | 0.90 | 2913.03 | 2941.69 | 2910.23 | 0 |
| 1729873800 | 2907.2199 | -11.16 | -0.38 | 2916.37 | 2920.88 | 2897.77 | 0 |
| 1729787400 | 2918.38 | -0.68 | -0.02 | 2924.03 | 2940.35 | 2918.38 | 0 |
| 1729701000 | 2919.06 | -17.7 | -0.60 | 2932.23 | 2939.16 | 2909.5 | 0 |
| 1729614600 | 2936.76 | 0.22 | 0.01 | 2935.71 | 2940.93 | 2912.73 | 0 |
| 1729528200 | 2936.54 | -29.43 | -0.99 | 2963.57 | 2967.7 | 2933.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
