Euronext Core Europe PAB 50 (CPABP)
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 | -2.6 | -0.0877124919456 | 2964.23 | 2990.94 | 2945.54 | 0 | 0 | IX |
| 4 | 87.08 | 3.02934372337 | 2874.55 | 3022.88 | 2851.48 | 0 | 0 | IX |
| 12 | 256.73 | 9.49129357832 | 2704.9 | 3022.88 | 2660.77 | 0 | 0 | IX |
| 26 | 214.4 | 7.80422461898 | 2747.23 | 3022.88 | 2562.96 | 0 | 0 | IX |
| 52 | 203.99 | 7.3972672285 | 2757.64 | 3022.88 | 2526.44 | 0 | 0 | IX |
| 156 | 675.37 | 29.5403847331 | 2286.26 | 3022.88 | 1879.47 | 0 | 0 | IX |
| 260 | 604.88 | 25.6658533998 | 2356.75 | 3022.88 | 1879.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 2985.2399 | 32.79 | 1.11 | 2953.54 | 2990.94 | 2953.54 | 0 |
| 1740504600 | 2952.45 | -16.62 | -0.56 | 2966.21 | 2967.1 | 2945.54 | 0 |
| 1740418200 | 2969.07 | -9.79 | -0.33 | 2978.76 | 2983.29 | 2951.93 | 0 |
| 1740159000 | 2978.86 | 12.59 | 0.42 | 2968.39 | 2986.19 | 2966.87 | 0 |
| 1740072600 | 2966.27 | -1.66 | -0.06 | 2964.23 | 2984.01 | 2962.94 | 0 |
| 1739986200 | 2967.93 | -30.47 | -1.02 | 2998.01 | 2998.02 | 2960.62 | 0 |
| 1739899800 | 2998.4 | -6.24 | -0.21 | 3006.31 | 3011.14 | 2986.28 | 0 |
| 1739813400 | 3004.64 | 2.18 | 0.07 | 3002.17 | 3007.05 | 2989.69 | 0 |
| 1739554200 | 3002.46 | -8.52 | -0.28 | 3014.4 | 3022.88 | 2997.7199 | 0 |
| 1739467800 | 3010.98 | 66.61 | 2.26 | 2956.7199 | 3011.56 | 2956.7199 | 0 |
| 1739381400 | 2944.37 | 0 | 0.00 | 2944.37 | 2944.37 | 2944.37 | 0 |
| 1739295000 | 2944.37 | 17.85 | 0.61 | 2926.58 | 2947.12 | 2926.58 | 0 |
| 1739208600 | 2926.52 | 20.63 | 0.71 | 2907.6 | 2930.15 | 2907.6 | 0 |
| 1738949400 | 2905.89 | -24.76 | -0.84 | 2929.44 | 2929.44 | 2901.23 | 0 |
| 1738863000 | 2930.65 | 38.66 | 1.34 | 2892.95 | 2934.19 | 2892.95 | 0 |
| 1738776600 | 2891.9899 | 0.75 | 0.03 | 2890.82 | 2891.9899 | 2872.39 | 0 |
| 1738690200 | 2891.2399 | 14.64 | 0.51 | 2877.37 | 2894.94 | 2864.31 | 0 |
| 1738603800 | 2876.6 | -33.73 | -1.16 | 2904.89 | 2904.89 | 2851.48 | 0 |
| 1738344600 | 2910.33 | 6.24 | 0.21 | 2908.54 | 2927.26 | 2904.13 | 0 |
| 1738258200 | 2904.09 | 30.44 | 1.06 | 2874.55 | 2906.89 | 2874.55 | 0 |
| 1738171800 | 2873.65 | 15.2 | 0.53 | 2858.63 | 2889.88 | 2845.13 | 0 |
| 1738085400 | 2858.45 | 5.73 | 0.20 | 2853.09 | 2874.33 | 2851.59 | 0 |
| 1737999000 | 2852.7199 | -17.42 | -0.61 | 2869.78 | 2873.7399 | 2811.91 | 0 |
| 1737739800 | 2870.14 | 1.57 | 0.05 | 2872.26 | 2896.96 | 2864.69 | 0 |
| 1737653400 | 2868.57 | -6.65 | -0.23 | 2874.89 | 2877.42 | 2856.21 | 0 |
| 1737567000 | 2875.2199 | 32.14 | 1.13 | 2846.86 | 2888.86 | 2846.86 | 0 |
| 1737480600 | 2843.08 | 0 | 0.00 | 2843.08 | 2843.08 | 2843.08 | 0 |
| 1737394200 | 2843.08 | 9.91 | 0.35 | 2833.2 | 2850.98 | 2827.18 | 0 |
| 1737135000 | 2833.17 | 14.63 | 0.52 | 2819.57 | 2842.69 | 2819.57 | 0 |
| 1737048600 | 2818.54 | 62.55 | 2.27 | 2761.17 | 2818.54 | 2761.17 | 0 |
| 1736962200 | 2755.9899 | 26.05 | 0.95 | 2729.94 | 2768.82 | 2728.29 | 0 |
| 1736875800 | 2729.94 | 6.26 | 0.23 | 2726.2 | 2754.59 | 2726.15 | 0 |
| 1736789400 | 2723.68 | -17.85 | -0.65 | 2733.82 | 2733.82 | 2702.61 | 0 |
| 1736530200 | 2741.53 | -22.57 | -0.82 | 2764.16 | 2771.67 | 2737.88 | 0 |
| 1736443800 | 2764.1 | 14.11 | 0.51 | 2748.61 | 2765.62 | 2733.75 | 0 |
| 1736357400 | 2749.9899 | -16.12 | -0.58 | 2766.9899 | 2775.76 | 2733.98 | 0 |
| 1736271000 | 2766.11 | 14.16 | 0.51 | 2751 | 2778.01 | 2749.09 | 0 |
| 1736184600 | 2751.95 | 70.99 | 2.65 | 2684.4 | 2751.95 | 2684.4 | 0 |
| 1735925400 | 2680.96 | -35.42 | -1.30 | 2714.48 | 2715.45 | 2674.53 | 0 |
| 1735839000 | 2716.38 | 10.73 | 0.40 | 2705.87 | 2716.38 | 2680.75 | 0 |
| 1735666200 | 2705.65 | 18.24 | 0.68 | 2685.39 | 2705.65 | 2680.4 | 0 |
| 1735579800 | 2687.41 | -26.17 | -0.96 | 2713.05 | 2713.05 | 2683.61 | 0 |
| 1735320600 | 2713.58 | 18.51 | 0.69 | 2694.08 | 2714.7199 | 2689.13 | 0 |
| 1735061400 | 2695.07 | 5.67 | 0.21 | 2690.46 | 2702.3 | 2690.46 | 0 |
| 1734975000 | 2689.4 | -3.01 | -0.11 | 2691.62 | 2696.48 | 2675.28 | 0 |
| 1734715800 | 2692.41 | -9.22 | -0.34 | 2698.19 | 2698.84 | 2660.77 | 0 |
| 1734629400 | 2701.63 | -43.63 | -1.59 | 2740.27 | 2740.27 | 2692.4899 | 0 |
| 1734543000 | 2745.26 | 7.32 | 0.27 | 2738.11 | 2751.87 | 2738.11 | 0 |
| 1734456600 | 2737.94 | 6.73 | 0.25 | 2730.12 | 2746.94 | 2717.44 | 0 |
| 1734370200 | 2731.21 | -5.08 | -0.19 | 2735.53 | 2735.53 | 2720.39 | 0 |
| 1734111000 | 2736.29 | -2.62 | -0.10 | 2738.38 | 2750.58 | 2728.4899 | 0 |
| 1734024600 | 2738.91 | 3.68 | 0.13 | 2735.38 | 2742.07 | 2727.3 | 0 |
| 1733938200 | 2735.23 | 11.29 | 0.41 | 2722.29 | 2740.7 | 2720.84 | 0 |
| 1733851800 | 2723.94 | -16.88 | -0.62 | 2740.33 | 2740.33 | 2722.51 | 0 |
| 1733765400 | 2740.82 | 6.66 | 0.24 | 2734.41 | 2750.7399 | 2729.89 | 0 |
| 1733506200 | 2734.16 | 17.27 | 0.64 | 2716.81 | 2739.17 | 2710.77 | 0 |
| 1733419800 | 2716.89 | 12.08 | 0.45 | 2704.9 | 2720.55 | 2703.7399 | 0 |
| 1733333400 | 2704.81 | 19.53 | 0.73 | 2685.66 | 2710.56 | 2685.66 | 0 |
| 1733247000 | 2685.28 | 6.96 | 0.26 | 2679.95 | 2702.2199 | 2671.46 | 0 |
| 1733160600 | 2678.32 | 28.13 | 1.06 | 2646.14 | 2678.32 | 2631.61 | 0 |
| 1732901400 | 2650.19 | 23.49 | 0.89 | 2625.96 | 2653.09 | 2617.84 | 0 |
| 1732815000 | 2626.7 | 9.3 | 0.36 | 2617.81 | 2644.95 | 2617.81 | 0 |
| 1732728600 | 2617.4 | -15.18 | -0.58 | 2632.81 | 2632.81 | 2607.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
