Euronext Eurozone Social Focus (EZSFP)
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 | -5.62 | -0.292725104042 | 1919.89 | 1943.47 | 1912.28 | 0 | 0 | IX |
| 4 | 62.33 | 3.36565979459 | 1851.94 | 1943.47 | 1848.11 | 0 | 0 | IX |
| 12 | 168.03 | 9.6223886751 | 1746.24 | 1943.47 | 1741.97 | 0 | 0 | IX |
| 26 | 176.24 | 10.1402162218 | 1738.03 | 1943.47 | 1722.76 | 0 | 0 | IX |
| 52 | 232 | 13.7908896907 | 1682.27 | 1943.47 | 1645.73 | 0 | 0 | IX |
| 156 | 275.45 | 16.8078251425 | 1638.82 | 1943.47 | 1287.63 | 0 | 0 | IX |
| 260 | 289.68 | 17.8309604269 | 1624.59 | 1943.47 | 1287.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1919.9 | -18.95 | -0.98 | 1938.16 | 1941.54 | 1918.12 | 0 |
| 1739899800 | 1938.85 | 1.3 | 0.07 | 1938.19 | 1941.78 | 1930.48 | 0 |
| 1739813400 | 1937.55 | 1.79 | 0.09 | 1935.5 | 1941.63 | 1933.07 | 0 |
| 1739554200 | 1935.76 | -6.52 | -0.34 | 1943.47 | 1943.47 | 1932.39 | 0 |
| 1739467800 | 1942.28 | 26.65 | 1.39 | 1919.89 | 1943.42 | 1919.89 | 0 |
| 1739381400 | 1915.63 | 0 | 0.00 | 1915.63 | 1915.63 | 1915.63 | 0 |
| 1739295000 | 1915.63 | 3.53 | 0.18 | 1913.3 | 1919.74 | 1912.5 | 0 |
| 1739208600 | 1912.1 | 6.82 | 0.36 | 1905.77 | 1913.75 | 1905.64 | 0 |
| 1738949400 | 1905.28 | 3.32 | 0.17 | 1902.14 | 1910.52 | 1900.53 | 0 |
| 1738863000 | 1901.96 | 19.08 | 1.01 | 1883.62 | 1903.82 | 1883.62 | 0 |
| 1738776600 | 1882.88 | 4.6 | 0.24 | 1877.65 | 1882.88 | 1869.65 | 0 |
| 1738690200 | 1878.28 | 11.15 | 0.60 | 1868.53 | 1879.43 | 1858.29 | 0 |
| 1738603800 | 1867.13 | -17.08 | -0.91 | 1879.75 | 1879.75 | 1852.64 | 0 |
| 1738344600 | 1884.21 | -1.6 | -0.08 | 1885.57 | 1893.03 | 1882.5 | 0 |
| 1738258200 | 1885.81 | 13.01 | 0.69 | 1873.62 | 1888.47 | 1873.62 | 0 |
| 1738171800 | 1872.8 | -1.26 | -0.07 | 1874.1 | 1876.65 | 1868.46 | 0 |
| 1738085400 | 1874.06 | 12.33 | 0.66 | 1861.9 | 1882.88 | 1861.9 | 0 |
| 1737999000 | 1861.73 | 5.22 | 0.28 | 1856.4 | 1866.38 | 1850.48 | 0 |
| 1737739800 | 1856.51 | 0.21 | 0.01 | 1858.52 | 1870.16 | 1851.74 | 0 |
| 1737653400 | 1856.3 | 4.79 | 0.26 | 1851.94 | 1857.66 | 1848.11 | 0 |
| 1737567000 | 1851.51 | 7.44 | 0.40 | 1852.12 | 1863.95 | 1849.44 | 0 |
| 1737480600 | 1844.07 | 0 | 0.00 | 1844.07 | 1844.07 | 1844.07 | 0 |
| 1737394200 | 1844.07 | -0.67 | -0.04 | 1845.19 | 1850.48 | 1838.95 | 0 |
| 1737135000 | 1844.74 | 14.49 | 0.79 | 1831.39 | 1848.56 | 1831.39 | 0 |
| 1737048600 | 1830.25 | 12.73 | 0.70 | 1818.74 | 1830.25 | 1818.74 | 0 |
| 1736962200 | 1817.52 | 21.21 | 1.18 | 1796.23 | 1820.71 | 1796.23 | 0 |
| 1736875800 | 1796.31 | 5.08 | 0.28 | 1793.48 | 1810.1 | 1793.48 | 0 |
| 1736789400 | 1791.23 | -6.84 | -0.38 | 1796.86 | 1796.86 | 1784.31 | 0 |
| 1736530200 | 1798.07 | -15.4 | -0.85 | 1813.58 | 1814.63 | 1796.21 | 0 |
| 1736443800 | 1813.47 | 5.57 | 0.31 | 1807.02 | 1817.11 | 1800.99 | 0 |
| 1736357400 | 1807.9 | -4.37 | -0.24 | 1812.38 | 1815.74 | 1793.35 | 0 |
| 1736271000 | 1812.27 | 7.19 | 0.40 | 1804.98 | 1818.03 | 1795.96 | 0 |
| 1736184600 | 1805.08 | 27.54 | 1.55 | 1778.45 | 1806.34 | 1778.45 | 0 |
| 1735925400 | 1777.54 | -17.67 | -0.98 | 1794.67 | 1795.43 | 1774.83 | 0 |
| 1735839000 | 1795.21 | 5.95 | 0.33 | 1789.5 | 1795.21 | 1778.53 | 0 |
| 1735666200 | 1789.26 | 9.91 | 0.56 | 1779.03 | 1790.17 | 1776.79 | 0 |
| 1735579800 | 1779.35 | -4.6 | -0.26 | 1783.26 | 1786.79 | 1776.23 | 0 |
| 1735320600 | 1783.95 | 12.78 | 0.72 | 1770.93 | 1783.95 | 1768.79 | 0 |
| 1735061400 | 1771.17 | 2.04 | 0.12 | 1769.86 | 1776.93 | 1769.86 | 0 |
| 1734975000 | 1769.13 | -0.2 | -0.01 | 1768.97 | 1774.49 | 1760.32 | 0 |
| 1734715800 | 1769.33 | -0.74 | -0.04 | 1768.77 | 1770.69 | 1749.97 | 0 |
| 1734629400 | 1770.07 | -27.26 | -1.52 | 1790.94 | 1790.94 | 1764.57 | 0 |
| 1734543000 | 1797.33 | 3.28 | 0.18 | 1793.97 | 1801.82 | 1793.97 | 0 |
| 1734456600 | 1794.05 | -7.89 | -0.44 | 1801.29 | 1802.43 | 1790.82 | 0 |
| 1734370200 | 1801.94 | -5.13 | -0.28 | 1805.98 | 1805.98 | 1793.47 | 0 |
| 1734111000 | 1807.07 | -4.09 | -0.23 | 1810.93 | 1815.38 | 1804.02 | 0 |
| 1734024600 | 1811.16 | 3.16 | 0.17 | 1808.96 | 1817.07 | 1808.96 | 0 |
| 1733938200 | 1808 | 4.93 | 0.27 | 1801.82 | 1813.61 | 1799.75 | 0 |
| 1733851800 | 1803.07 | -1.34 | -0.07 | 1804 | 1808.38 | 1801.65 | 0 |
| 1733765400 | 1804.41 | 4.31 | 0.24 | 1800.64 | 1809.43 | 1797.91 | 0 |
| 1733506200 | 1800.1 | 9.31 | 0.52 | 1790.09 | 1805.84 | 1790.09 | 0 |
| 1733419800 | 1790.79 | 15.74 | 0.89 | 1774.91 | 1792.6 | 1774.91 | 0 |
| 1733333400 | 1775.05 | 12.31 | 0.70 | 1762.9 | 1777.36 | 1762.9 | 0 |
| 1733247000 | 1762.74 | 5.12 | 0.29 | 1758.18 | 1771.88 | 1758.18 | 0 |
| 1733160600 | 1757.62 | 1.5 | 0.09 | 1754.72 | 1767.15 | 1744.26 | 0 |
| 1732901400 | 1756.12 | 9.07 | 0.52 | 1746.62 | 1757.24 | 1741.97 | 0 |
| 1732815000 | 1747.05 | 0.88 | 0.05 | 1746.24 | 1754.9 | 1745.87 | 0 |
| 1732728600 | 1746.17 | -6.62 | -0.38 | 1752.18 | 1752.18 | 1731.91 | 0 |
| 1732642200 | 1752.79 | -13.5 | -0.76 | 1765.41 | 1765.41 | 1749.56 | 0 |
| 1732555800 | 1766.29 | 7.22 | 0.41 | 1760.8 | 1772.36 | 1754.89 | 0 |
| 1732296600 | 1759.07 | 18.31 | 1.05 | 1742.24 | 1760.7 | 1736.38 | 0 |
| 1732210200 | 1740.76 | 1.79 | 0.10 | 1739.16 | 1742.67 | 1726.93 | 0 |
| 1732123800 | 1738.97 | -3.45 | -0.20 | 1743.52 | 1752.87 | 1735.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
