Euronext Core Europe PAB 50 Decrement 4 (CPAB4)
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 | 28.35 | 1.33060485025 | 2130.61 | 2187.9 | 2127.33 | 0 | 0 | IX |
| 4 | -82.7 | -3.68923030254 | 2241.66 | 2258.4 | 2124.84 | 0 | 0 | IX |
| 12 | 113.13 | 5.52978497725 | 2045.83 | 2284.2 | 2029.39 | 0 | 0 | IX |
| 26 | 92.99 | 4.50103341288 | 2065.97 | 2284.2 | 1952.34 | 0 | 0 | IX |
| 52 | 26.31 | 1.23367641198 | 2132.65 | 2284.2 | 1945.12 | 0 | 0 | IX |
| 156 | 316.28 | 17.1641305056 | 1842.68 | 2284.2 | 1501.25 | 0 | 0 | IX |
| 260 | 128.25 | 6.31552511191 | 2030.71 | 2284.2 | 1501.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 2158.96 | -9.75 | -0.45 | 2168.4899 | 2168.4899 | 2143.87 | 0 |
| 1742491800 | 2168.71 | -14.3 | -0.66 | 2180.23 | 2187.9 | 2163.87 | 0 |
| 1742405400 | 2183.01 | 10.41 | 0.48 | 2172.32 | 2187.55 | 2163.57 | 0 |
| 1742319000 | 2172.6 | 4.27 | 0.20 | 2169.16 | 2186.92 | 2167.23 | 0 |
| 1742232600 | 2168.33 | 13.61 | 0.63 | 2153.9 | 2170.1 | 2146.75 | 0 |
| 1741973400 | 2154.7199 | 24.61 | 1.16 | 2130.61 | 2159.2399 | 2127.33 | 0 |
| 1741887000 | 2130.11 | -15.35 | -0.72 | 2143.6 | 2155.42 | 2125.05 | 0 |
| 1741800600 | 2145.46 | 14.2 | 0.67 | 2133.56 | 2167.94 | 2130.25 | 0 |
| 1741714200 | 2131.26 | -34.22 | -1.58 | 2166.01 | 2176.4 | 2124.84 | 0 |
| 1741627800 | 2165.48 | -31.68 | -1.44 | 2198.18 | 2206.42 | 2159.2 | 0 |
| 1741368600 | 2197.16 | -19.14 | -0.86 | 2214.7 | 2214.7 | 2184.33 | 0 |
| 1741282200 | 2216.3 | -0.04 | -0.00 | 2217.12 | 2232.27 | 2191.02 | 0 |
| 1741195800 | 2216.34 | 15.76 | 0.72 | 2201.07 | 2238.02 | 2201.07 | 0 |
| 1741109400 | 2200.58 | -48.59 | -2.16 | 2248.37 | 2248.37 | 2196.91 | 0 |
| 1741023000 | 2249.17 | 25.41 | 1.14 | 2222.45 | 2258.4 | 2211.4 | 0 |
| 1740763800 | 2223.76 | -9.37 | -0.42 | 2230.85 | 2230.85 | 2201.55 | 0 |
| 1740677400 | 2233.13 | -20.01 | -0.89 | 2250.34 | 2250.34 | 2221.42 | 0 |
| 1740591000 | 2253.14 | 24.5 | 1.10 | 2229.2199 | 2257.45 | 2229.2199 | 0 |
| 1740504600 | 2228.64 | -12.79 | -0.57 | 2239.02 | 2239.69 | 2223.42 | 0 |
| 1740418200 | 2241.43 | -8.14 | -0.36 | 2248.75 | 2252.18 | 2228.39 | 0 |
| 1740159000 | 2249.57 | 9.59 | 0.43 | 2241.66 | 2255.17 | 2240.54 | 0 |
| 1740072600 | 2239.98 | -1.49 | -0.07 | 2238.43 | 2253.35 | 2237.45 | 0 |
| 1739986200 | 2241.4699 | -23.26 | -1.03 | 2264.2 | 2264.7 | 2235.93 | 0 |
| 1739899800 | 2264.73 | -4.97 | -0.22 | 2270.71 | 2274.36 | 2255.59 | 0 |
| 1739813400 | 2269.7 | 0.98 | 0.04 | 2267.83 | 2271.51 | 2258.42 | 0 |
| 1739554200 | 2268.7199 | -6.43 | -0.28 | 2277.7399 | 2284.2 | 2265.15 | 0 |
| 1739467800 | 2275.15 | 49.85 | 2.24 | 2234.15 | 2275.61 | 2234.15 | 0 |
| 1739381400 | 2225.3 | 0 | 0.00 | 2225.3 | 2225.3 | 2225.3 | 0 |
| 1739295000 | 2225.3 | 13.25 | 0.60 | 2211.86 | 2227.38 | 2211.86 | 0 |
| 1739208600 | 2212.05 | 15.38 | 0.70 | 2197.76 | 2214.92 | 2197.76 | 0 |
| 1738949400 | 2196.67 | -18.97 | -0.86 | 2214.48 | 2214.48 | 2193.33 | 0 |
| 1738863000 | 2215.64 | 28.99 | 1.33 | 2187.13 | 2218.32 | 2187.13 | 0 |
| 1738776600 | 2186.65 | 0.33 | 0.02 | 2185.76 | 2186.65 | 2171.82 | 0 |
| 1738690200 | 2186.32 | 10.84 | 0.50 | 2175.83 | 2189.21 | 2165.95 | 0 |
| 1738603800 | 2175.48 | -26.24 | -1.19 | 2196.89 | 2196.89 | 2156.54 | 0 |
| 1738344600 | 2201.7199 | 4.47 | 0.20 | 2200.37 | 2214.51 | 2197.03 | 0 |
| 1738258200 | 2197.25 | 22.8 | 1.05 | 2174.89 | 2199.48 | 2174.89 | 0 |
| 1738171800 | 2174.45 | 11.27 | 0.52 | 2163.09 | 2186.75 | 2152.96 | 0 |
| 1738085400 | 2163.18 | 4.1 | 0.19 | 2159.13 | 2175.2 | 2157.9699 | 0 |
| 1737999000 | 2159.08 | -13.91 | -0.64 | 2172 | 2175.03 | 2128.25 | 0 |
| 1737739800 | 2172.9899 | 0.95 | 0.04 | 2174.59 | 2193.31 | 2168.83 | 0 |
| 1737653400 | 2172.04 | -5.27 | -0.24 | 2176.83 | 2178.57 | 2162.68 | 0 |
| 1737567000 | 2177.31 | 23.87 | 1.11 | 2155.83 | 2187.89 | 2155.83 | 0 |
| 1737480600 | 2153.44 | 0 | 0.00 | 2153.44 | 2153.44 | 2153.44 | 0 |
| 1737394200 | 2153.44 | 6.8 | 0.32 | 2145.96 | 2159.42 | 2141.35 | 0 |
| 1737135000 | 2146.64 | 10.85 | 0.51 | 2136.34 | 2153.88 | 2136.34 | 0 |
| 1737048600 | 2135.79 | 47.18 | 2.26 | 2092.31 | 2135.79 | 2092.31 | 0 |
| 1736962200 | 2088.61 | 19.51 | 0.94 | 2068.87 | 2098.39 | 2067.6 | 0 |
| 1736875800 | 2069.1 | 4.63 | 0.22 | 2066.26 | 2087.81 | 2066.2199 | 0 |
| 1736789400 | 2064.4699 | -14.22 | -0.68 | 2072.16 | 2072.16 | 2048.36 | 0 |
| 1736530200 | 2078.69 | -17.34 | -0.83 | 2095.85 | 2101.59 | 2075.9899 | 0 |
| 1736443800 | 2096.03 | 10.47 | 0.50 | 2084.28 | 2097.19 | 2072.87 | 0 |
| 1736357400 | 2085.56 | -12.46 | -0.59 | 2098.46 | 2105.12 | 2073.46 | 0 |
| 1736271000 | 2098.02 | 10.52 | 0.50 | 2086.56 | 2106.92 | 2085.06 | 0 |
| 1736184600 | 2087.5 | 53.19 | 2.61 | 2036.25 | 2087.5 | 2036.25 | 0 |
| 1735925400 | 2034.31 | -27.1 | -1.31 | 2059.7399 | 2060.57 | 2029.39 | 0 |
| 1735839000 | 2061.41 | 7.69 | 0.37 | 2053.43 | 2061.45 | 2034.34 | 0 |
| 1735666200 | 2053.7199 | 13.62 | 0.67 | 2038.34 | 2053.7199 | 2034.55 | 0 |
| 1735579800 | 2040.1 | -20.54 | -1.00 | 2059.56 | 2059.56 | 2037.21 | 0 |
| 1735320600 | 2060.64 | 13.38 | 0.65 | 2045.83 | 2061.51 | 2042.08 | 0 |
| 1735061400 | 2047.26 | 4.09 | 0.20 | 2043.76 | 2052.75 | 2043.76 | 0 |
| 1734975000 | 2043.17 | -2.96 | -0.14 | 2044.86 | 2048.55 | 2032.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
