Euronext Earth Focus 40 (TERPR)
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 | 10.49 | 0.519770092161 | 2018.2 | 2031.85 | 2009.19 | 0 | 0 | IX |
| 4 | 82.69 | 4.24922918808 | 1946 | 2047.07 | 1916.97 | 0 | 0 | IX |
| 12 | 7.54 | 0.373054943968 | 2021.15 | 2087.12 | 1916.57 | 0 | 0 | IX |
| 26 | -25.22 | -1.22790190417 | 2053.91 | 2130.21 | 1840.53 | 0 | 0 | IX |
| 52 | 28.47 | 1.42334343222 | 2000.22 | 2131.96 | 1840.53 | 0 | 0 | IX |
| 156 | 28.47 | 1.42334343222 | 2000.22 | 2131.96 | 1840.53 | 0 | 0 | IX |
| 260 | 28.47 | 1.42334343222 | 2000.22 | 2131.96 | 1840.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 2017.59 | -1.44 | -0.07 | 2017.86 | 2026.39 | 2009.19 | 0 |
| 1734370200 | 2019.03 | -1.75 | -0.09 | 2020.65 | 2021.77 | 2012.4 | 0 |
| 1734111000 | 2020.78 | 1.23 | 0.06 | 2019.35 | 2031.51 | 2015.84 | 0 |
| 1734024600 | 2019.55 | -6.29 | -0.31 | 2025.73 | 2027.79 | 2018.15 | 0 |
| 1733938200 | 2025.84 | 6.16 | 0.30 | 2018.2 | 2029.43 | 2015.26 | 0 |
| 1733851800 | 2019.68 | -11.63 | -0.57 | 2030.79 | 2032.14 | 2018.73 | 0 |
| 1733765400 | 2031.31 | -5.35 | -0.26 | 2036.95 | 2047.07 | 2028.41 | 0 |
| 1733506200 | 2036.66 | 5.72 | 0.28 | 2030.24 | 2038.4 | 2024.98 | 0 |
| 1733419800 | 2030.94 | 14.93 | 0.74 | 2016.2 | 2032.2 | 2016.2 | 0 |
| 1733333400 | 2016.01 | 15.39 | 0.77 | 2001.53 | 2022.64 | 2001.53 | 0 |
| 1733247000 | 2000.62 | 11.99 | 0.60 | 1989.68 | 2008.99 | 1989.68 | 0 |
| 1733160600 | 1988.63 | 15.78 | 0.80 | 1969.79 | 1989.05 | 1957.39 | 0 |
| 1732901400 | 1972.85 | 17 | 0.87 | 1955.47 | 1976.31 | 1949.49 | 0 |
| 1732815000 | 1955.85 | 10.95 | 0.56 | 1945.26 | 1966.23 | 1945.26 | 0 |
| 1732728600 | 1944.9 | -8.35 | -0.43 | 1952.85 | 1952.85 | 1933.15 | 0 |
| 1732642200 | 1953.25 | -14.78 | -0.75 | 1966.11 | 1966.43 | 1946.94 | 0 |
| 1732555800 | 1968.03 | 9.18 | 0.47 | 1961.08 | 1974.61 | 1959.51 | 0 |
| 1732296600 | 1958.85 | 17.14 | 0.88 | 1945.64 | 1961.5 | 1930.36 | 0 |
| 1732210200 | 1941.71 | 8.49 | 0.44 | 1933.21 | 1942.26 | 1916.97 | 0 |
| 1732123800 | 1933.22 | -8.09 | -0.42 | 1946 | 1956.56 | 1927.41 | 0 |
| 1732037400 | 1941.31 | -17.74 | -0.91 | 1958.95 | 1963.85 | 1916.57 | 0 |
| 1731951000 | 1959.05 | -7.67 | -0.39 | 1965.03 | 1965.17 | 1947.46 | 0 |
| 1731691800 | 1966.72 | -23.69 | -1.19 | 1982.57 | 1983.71 | 1963.51 | 0 |
| 1731605400 | 1990.41 | 41.14 | 2.11 | 1956.79 | 1990.71 | 1954.33 | 0 |
| 1731519000 | 1949.27 | -4.56 | -0.23 | 1952.72 | 1960.69 | 1934.22 | 0 |
| 1731432600 | 1953.83 | -38.26 | -1.92 | 1985.89 | 1985.89 | 1953.48 | 0 |
| 1731346200 | 1992.09 | 23.24 | 1.18 | 1970.03 | 2001.25 | 1970.03 | 0 |
| 1731087000 | 1968.85 | -9.27 | -0.47 | 1979.69 | 1986.23 | 1960.33 | 0 |
| 1731000600 | 1978.12 | 9.36 | 0.48 | 1969.46 | 1987.2 | 1969.46 | 0 |
| 1730914200 | 1968.76 | -26.43 | -1.32 | 1998.24 | 2026.58 | 1963.86 | 0 |
| 1730827800 | 1995.19 | 10.25 | 0.52 | 1984.83 | 1996.36 | 1978.11 | 0 |
| 1730741400 | 1984.94 | -11.22 | -0.56 | 1995.64 | 2002.59 | 1984.94 | 0 |
| 1730482200 | 1996.16 | 22.87 | 1.16 | 1973.36 | 2000.35 | 1973.36 | 0 |
| 1730395800 | 1973.29 | -18.17 | -0.91 | 1990.07 | 1990.07 | 1963.1 | 0 |
| 1730309400 | 1991.46 | -24.83 | -1.23 | 2014.76 | 2014.76 | 1984.44 | 0 |
| 1730223000 | 2016.29 | -11.11 | -0.55 | 2028.03 | 2037.96 | 2016.29 | 0 |
| 1730136600 | 2027.4 | 11.98 | 0.59 | 2018.44 | 2031.58 | 2012.08 | 0 |
| 1729873800 | 2015.42 | 3.4 | 0.17 | 2011.87 | 2020.42 | 2003.07 | 0 |
| 1729787400 | 2012.02 | 0.52 | 0.03 | 2011.93 | 2026.67 | 2011.84 | 0 |
| 1729701000 | 2011.5 | -10.72 | -0.53 | 2020.89 | 2027.24 | 2007.62 | 0 |
| 1729614600 | 2022.22 | -6.9 | -0.34 | 2028.69 | 2030.77 | 2008.46 | 0 |
| 1729528200 | 2029.12 | -19.25 | -0.94 | 2047.31 | 2047.47 | 2027.22 | 0 |
| 1729269000 | 2048.37 | 14.23 | 0.70 | 2033.86 | 2048.37 | 2029.13 | 0 |
| 1729182600 | 2034.14 | 16.82 | 0.83 | 2018.42 | 2044.87 | 2018.42 | 0 |
| 1729096200 | 2017.32 | -14.34 | -0.71 | 2031.72 | 2031.72 | 2014.16 | 0 |
| 1729009800 | 2031.66 | -44.11 | -2.12 | 2077.59 | 2087.12 | 2031.66 | 0 |
| 1728923400 | 2075.77 | 19.51 | 0.95 | 2057 | 2076.13 | 2057 | 0 |
| 1728664200 | 2056.26 | 14.93 | 0.73 | 2042.61 | 2057.29 | 2037.77 | 0 |
| 1728577800 | 2041.33 | -7.73 | -0.38 | 2047.93 | 2049.61 | 2032.51 | 0 |
| 1728491400 | 2049.06 | 18.97 | 0.93 | 2030.3 | 2049.87 | 2024.29 | 0 |
| 1728405000 | 2030.09 | -0.5 | -0.02 | 2029.76 | 2033.79 | 2014.32 | 0 |
| 1728318600 | 2030.59 | -0.24 | -0.01 | 2029.57 | 2035.44 | 2013.38 | 0 |
| 1728059400 | 2030.83 | 16.63 | 0.83 | 2014.87 | 2040.99 | 2011.09 | 0 |
| 1727973000 | 2014.2 | -20.83 | -1.02 | 2033.74 | 2033.74 | 2007.26 | 0 |
| 1727886600 | 2035.03 | 4.25 | 0.21 | 2030.83 | 2037.9 | 2017.77 | 0 |
| 1727800200 | 2030.78 | -18.78 | -0.92 | 2050.16 | 2057.85 | 2020.15 | 0 |
| 1727713800 | 2049.56 | -24.61 | -1.19 | 2072.08 | 2073.4699 | 2049.56 | 0 |
| 1727454600 | 2074.17 | 12.62 | 0.61 | 2062.01 | 2077.45 | 2060.11 | 0 |
| 1727368200 | 2061.55 | 37.72 | 1.86 | 2037.19 | 2065.93 | 2037.19 | 0 |
| 1727281800 | 2023.83 | 1.6 | 0.08 | 2021.15 | 2029.31 | 2014.66 | 0 |
| 1727195400 | 2022.23 | 15.74 | 0.78 | 2007.55 | 2029.52 | 2007.55 | 0 |
| 1727109000 | 2006.49 | -26.34 | -1.30 | 2000.61 | 2012.29 | 1991.19 | 0 |
| 1726849800 | 2032.83 | -5.08 | -0.25 | 2032.83 | 2032.83 | 1997.19 | 0 |
| 1726763400 | 2037.91 | 40.37 | 2.02 | 2002.02 | 2037.91 | 2002.02 | 0 |
| 1726677000 | 1997.54 | -11.78 | -0.59 | 2008.77 | 2009.42 | 1994.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
