Euronext Eurozone Social Focus (EZSFP)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -58.79 | -3.08438918182 | 1906.05 | 1914.18 | 1838.28 | 0 | 0 | IX |
| 4 | -75.78 | -3.9406356602 | 1923.04 | 1944.72 | 1838.28 | 0 | 0 | IX |
| 12 | 68.81 | 3.86909949675 | 1778.45 | 1944.72 | 1778.45 | 0 | 0 | IX |
| 26 | 19.56 | 1.070197516 | 1827.7 | 1944.72 | 1722.76 | 0 | 0 | IX |
| 52 | 99.29 | 5.6803034377 | 1747.97 | 1944.72 | 1665.28 | 0 | 0 | IX |
| 156 | 257.94 | 16.2295824629 | 1589.32 | 1944.72 | 1287.63 | 0 | 0 | IX |
| 260 | 222.67 | 13.7062274174 | 1624.59 | 1944.72 | 1287.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 1875.58 | -8.93 | -0.47 | 1881.76 | 1895.11 | 1873.03 | 0 |
| 1743096600 | 1884.51 | -1.02 | -0.05 | 1884.33 | 1887.86 | 1868.39 | 0 |
| 1743010200 | 1885.53 | -17.04 | -0.90 | 1902.65 | 1905.08 | 1884.34 | 0 |
| 1742923800 | 1902.57 | 8.29 | 0.44 | 1893.8 | 1914.18 | 1893.8 | 0 |
| 1742837400 | 1894.28 | -9.38 | -0.49 | 1906.05 | 1913.94 | 1889.67 | 0 |
| 1742578200 | 1903.66 | -6.47 | -0.34 | 1909.81 | 1909.81 | 1895.7 | 0 |
| 1742491800 | 1910.13 | -12.86 | -0.67 | 1923.07 | 1928.4 | 1904.59 | 0 |
| 1742405400 | 1922.99 | 5.76 | 0.30 | 1916.83 | 1924.53 | 1912.97 | 0 |
| 1742319000 | 1917.23 | 6.09 | 0.32 | 1912.78 | 1926.44 | 1912.78 | 0 |
| 1742232600 | 1911.14 | 14.13 | 0.74 | 1897.74 | 1912.43 | 1897.74 | 0 |
| 1741973400 | 1897.01 | 15.46 | 0.82 | 1881.58 | 1900.94 | 1875.69 | 0 |
| 1741887000 | 1881.55 | -7.42 | -0.39 | 1888.25 | 1892.4 | 1874.24 | 0 |
| 1741800600 | 1888.97 | 7.24 | 0.38 | 1884.37 | 1901.61 | 1881.28 | 0 |
| 1741714200 | 1881.73 | -28.79 | -1.51 | 1911.36 | 1917.45 | 1876.51 | 0 |
| 1741627800 | 1910.52 | -10.41 | -0.54 | 1922.55 | 1930.26 | 1906.64 | 0 |
| 1741368600 | 1920.93 | -5.93 | -0.31 | 1926.15 | 1926.15 | 1904.89 | 0 |
| 1741282200 | 1926.86 | 5.05 | 0.26 | 1923.16 | 1932.78 | 1907.32 | 0 |
| 1741195800 | 1921.81 | 21.02 | 1.11 | 1901.48 | 1937.97 | 1901.48 | 0 |
| 1741109400 | 1900.79 | -35.8 | -1.85 | 1935.77 | 1935.77 | 1895.53 | 0 |
| 1741023000 | 1936.59 | 12.75 | 0.66 | 1923.04 | 1944.72 | 1912.24 | 0 |
| 1740763800 | 1923.84 | -3.08 | -0.16 | 1926.08 | 1926.08 | 1907.96 | 0 |
| 1740677400 | 1926.92 | -5.68 | -0.29 | 1931.33 | 1931.33 | 1915.05 | 0 |
| 1740591000 | 1932.6 | 12.91 | 0.67 | 1919.96 | 1937.73 | 1919.96 | 0 |
| 1740504600 | 1919.69 | -5.38 | -0.28 | 1924.75 | 1931.18 | 1917.38 | 0 |
| 1740418200 | 1925.07 | 9.51 | 0.50 | 1917.27 | 1932.87 | 1916.77 | 0 |
| 1740159000 | 1915.56 | 2.96 | 0.15 | 1913.19 | 1918.25 | 1910.03 | 0 |
| 1740072600 | 1912.6 | -7.3 | -0.38 | 1920.26 | 1925.73 | 1908.18 | 0 |
| 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 | 22.53 | 1.17 | 1919.89 | 1943.42 | 1919.89 | 0 |
| 1739381400 | 1919.75 | 4.12 | 0.22 | 1916.14 | 1925.54 | 1909.35 | 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 | 4.59 | 0.25 | 1858.52 | 1870.16 | 1851.74 | 0 |
| 1737653400 | 1851.92 | 0 | 0.00 | 1851.92 | 1851.92 | 1851.92 | 0 |
| 1737567000 | 1851.92 | 0 | 0.00 | 1851.92 | 1851.92 | 1851.92 | 0 |
| 1737480600 | 1851.92 | 7.85 | 0.43 | 1844.2 | 1852.06 | 1838.46 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
