Euronext France 40 Responsible Investment (F4RI)
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 | -8.91 | -1.06379168308 | 837.57 | 843.71 | 821 | 0 | 0 | IX |
| 4 | -1.86 | -0.223956075712 | 830.52 | 843.71 | 813.39 | 0 | 0 | IX |
| 12 | -27.52 | -3.21427737158 | 856.18 | 862.61 | 803.39 | 0 | 0 | IX |
| 26 | -54.32 | -6.15189472015 | 882.98 | 895.28 | 802.28 | 0 | 0 | IX |
| 52 | -40.29 | -4.63663041602 | 868.95 | 940.99 | 802.28 | 0 | 0 | IX |
| 156 | -135.07 | -14.0153362456 | 963.73 | 971.73 | 709.71 | 0 | 0 | IX |
| 260 | -16.18 | -1.91515553241 | 844.84 | 986.78 | 498.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 826.9 | -4.73 | -0.57 | 827.59 | 829.06 | 821 | 0 |
| 1736530200 | 831.63 | -6.54 | -0.78 | 838.46 | 842.08 | 830.62 | 0 |
| 1736443800 | 838.17 | 3.32 | 0.40 | 831.1 | 839.55 | 829.86 | 0 |
| 1736357400 | 834.85 | -4.68 | -0.56 | 839.2 | 840.28 | 828.38 | 0 |
| 1736271000 | 839.53 | 2.93 | 0.35 | 837.57 | 843.71 | 833.25 | 0 |
| 1736184600 | 836.6 | 17.4 | 2.12 | 822.56 | 839.34 | 822.32 | 0 |
| 1735925400 | 819.2 | -13.42 | -1.61 | 832.24 | 832.24 | 817.59 | 0 |
| 1735839000 | 832.62 | -1.37 | -0.16 | 834.21 | 836.54 | 823.62 | 0 |
| 1735666200 | 833.99 | 7.88 | 0.95 | 823.74 | 834.19 | 823.71 | 0 |
| 1735579800 | 826.11 | -5.04 | -0.61 | 828.62 | 832.61 | 824.39 | 0 |
| 1735320600 | 831.15 | 6.29 | 0.76 | 825.59 | 831.15 | 823.77 | 0 |
| 1735061400 | 824.86 | 2.24 | 0.27 | 825.7 | 828.85 | 824.86 | 0 |
| 1734975000 | 822.62 | -0.59 | -0.07 | 821.12 | 825.23 | 818.64 | 0 |
| 1734715800 | 823.21 | -1.09 | -0.13 | 817.94 | 824.25 | 813.39 | 0 |
| 1734629400 | 824.3 | -10.68 | -1.28 | 822.19 | 827.25 | 819.57 | 0 |
| 1734543000 | 834.98 | 2.01 | 0.24 | 834.71 | 836.67 | 832.66 | 0 |
| 1734456600 | 832.97 | -1.34 | -0.16 | 830.52 | 835.7 | 829.15 | 0 |
| 1734370200 | 834.31 | -5.93 | -0.71 | 837.33 | 838.48 | 831.47 | 0 |
| 1734111000 | 840.24 | -1.3 | -0.15 | 840.29 | 845.2 | 838.13 | 0 |
| 1734024600 | 841.54 | -0.23 | -0.03 | 844.32 | 844.9 | 840.55 | 0 |
| 1733938200 | 841.77 | 2.82 | 0.34 | 836.9 | 843.6 | 836.59 | 0 |
| 1733851800 | 838.95 | -8.21 | -0.97 | 844.41 | 844.65 | 837.87 | 0 |
| 1733765400 | 847.16 | 5.41 | 0.64 | 847.79 | 850.42 | 843.53 | 0 |
| 1733506200 | 841.75 | 11.55 | 1.39 | 830.26 | 843.52 | 830.26 | 0 |
| 1733419800 | 830.2 | 8.38 | 1.02 | 820.81 | 830.89 | 820.81 | 0 |
| 1733333400 | 821.82 | 5.08 | 0.62 | 816.93 | 824.27 | 816.72 | 0 |
| 1733247000 | 816.74 | 0.36 | 0.04 | 817.37 | 824.75 | 813.73 | 0 |
| 1733160600 | 816.38 | -2.39 | -0.29 | 808.98 | 822.33 | 808.93 | 0 |
| 1732901400 | 818.77 | 4.49 | 0.55 | 811.23 | 819.27 | 811 | 0 |
| 1732815000 | 814.28 | 4.3 | 0.53 | 812.89 | 817.1 | 812.38 | 0 |
| 1732728600 | 809.98 | -6.48 | -0.79 | 811.26 | 811.26 | 803.39 | 0 |
| 1732642200 | 816.46 | -7.28 | -0.88 | 817.14 | 823.27 | 815.19 | 0 |
| 1732555800 | 823.74 | 3.62 | 0.44 | 827.93 | 828.81 | 817.69 | 0 |
| 1732296600 | 820.12 | 5.63 | 0.69 | 818.65 | 821.3 | 808.9 | 0 |
| 1732210200 | 814.49 | 0.13 | 0.02 | 813.42 | 815.25 | 805.65 | 0 |
| 1732123800 | 814.36 | -3.34 | -0.41 | 822.58 | 823.02 | 813.31 | 0 |
| 1732037400 | 817.7 | -4.82 | -0.59 | 823.76 | 825.54 | 807.48 | 0 |
| 1731951000 | 822.52 | -0.13 | -0.02 | 822.22 | 824.6 | 818.46 | 0 |
| 1731691800 | 822.65 | -5.98 | -0.72 | 822.79 | 829.96 | 820.65 | 0 |
| 1731605400 | 828.63 | 7.54 | 0.92 | 820.84 | 829.96 | 817.24 | 0 |
| 1731519000 | 821.09 | 0 | 0.00 | 821.09 | 821.09 | 821.09 | 0 |
| 1731432600 | 821.09 | -20.23 | -2.40 | 831.84 | 832.81 | 820.12 | 0 |
| 1731346200 | 841.32 | 8.62 | 1.04 | 838.37 | 845.34 | 837.72 | 0 |
| 1731087000 | 832.7 | -7.53 | -0.90 | 840.62 | 841.15 | 831.02 | 0 |
| 1731000600 | 840.23 | 4.98 | 0.60 | 834.33 | 842.63 | 832.12 | 0 |
| 1730914200 | 835.25 | -4.15 | -0.49 | 844.43 | 857.67 | 831.65 | 0 |
| 1730827800 | 839.4 | 2.76 | 0.33 | 837.32 | 840.21 | 834.52 | 0 |
| 1730741400 | 836.64 | -3.67 | -0.44 | 837.07 | 844.12 | 836.2 | 0 |
| 1730482200 | 840.31 | 6.48 | 0.78 | 834.18 | 842.82 | 833.98 | 0 |
| 1730395800 | 833.83 | -5.8 | -0.69 | 835.45 | 837.12 | 829.13 | 0 |
| 1730309400 | 839.63 | -12.09 | -1.42 | 843.36 | 845.9 | 835.18 | 0 |
| 1730223000 | 851.72 | -4.51 | -0.53 | 860.29 | 862.61 | 851.31 | 0 |
| 1730136600 | 856.23 | 8.32 | 0.98 | 853.55 | 858.92 | 849.86 | 0 |
| 1729873800 | 847.91 | -2.71 | -0.32 | 849.58 | 851.32 | 845.52 | 0 |
| 1729787400 | 850.62 | -2.84 | -0.33 | 855.53 | 858.74 | 850.62 | 0 |
| 1729701000 | 853.46 | -4.26 | -0.50 | 853.66 | 860.81 | 851.78 | 0 |
| 1729614600 | 857.72 | -1.16 | -0.14 | 856.18 | 859 | 850.76 | 0 |
| 1729528200 | 858.88 | -10.45 | -1.20 | 865.33 | 869.52 | 858.13 | 0 |
| 1729269000 | 869.33 | 3.99 | 0.46 | 862.89 | 872.55 | 862.89 | 0 |
| 1729182600 | 865.34 | 8.16 | 0.95 | 858.82 | 869.8 | 857.83 | 0 |
| 1729096200 | 857.18 | 1.52 | 0.18 | 847.03 | 858.84 | 847.03 | 0 |
| 1729009800 | 855.66 | -4.83 | -0.56 | 863.07 | 863.78 | 854.68 | 0 |
| 1728923400 | 860.49 | 1.88 | 0.22 | 858.72 | 861.58 | 854.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
