EN France CL Screened (FCLSP)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59.19 | 2.47614425977 | 2390.41 | 2459.34 | 2390.41 | 0 | 0 | IX |
| 4 | 132.35 | 5.71151148991 | 2317.25 | 2459.34 | 2317.18 | 0 | 0 | IX |
| 12 | 293.53 | 13.6141219905 | 2156.07 | 2459.34 | 2134.07 | 0 | 0 | IX |
| 26 | 242.9 | 11.0073865954 | 2206.7 | 2459.34 | 2112.18 | 0 | 0 | IX |
| 52 | 115.3 | 4.93938225592 | 2334.3 | 2481.58 | 2111.74 | 0 | 0 | IX |
| 156 | 177.46 | 7.81025817071 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| 260 | 177.46 | 7.81025817071 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2449.6 | 3.22 | 0.13 | 2446.26 | 2453.53 | 2446.01 | 0 |
| 1739554200 | 2446.38 | 2.95 | 0.12 | 2448.65 | 2459.34 | 2443.17 | 0 |
| 1739467800 | 2443.43 | 34.88 | 1.45 | 2417.88 | 2448.14 | 2417.88 | 0 |
| 1739381400 | 2408.55 | 0 | 0.00 | 2408.55 | 2408.55 | 2408.55 | 0 |
| 1739295000 | 2408.55 | 4.95 | 0.21 | 2404 | 2410.31 | 2396.92 | 0 |
| 1739208600 | 2403.6 | 13.26 | 0.55 | 2390.41 | 2406.04 | 2390.41 | 0 |
| 1738949400 | 2390.34 | -17.08 | -0.71 | 2408.33 | 2408.33 | 2385.03 | 0 |
| 1738863000 | 2407.42 | 33.66 | 1.42 | 2375.09 | 2412.34 | 2375.09 | 0 |
| 1738776600 | 2373.76 | -7.6 | -0.32 | 2379.61 | 2379.96 | 2363.92 | 0 |
| 1738690200 | 2381.36 | 9.72 | 0.41 | 2373.84 | 2387.51 | 2356.94 | 0 |
| 1738603800 | 2371.64 | -30.7 | -1.28 | 2383.1 | 2383.1 | 2347.4699 | 0 |
| 1738344600 | 2402.34 | 2.42 | 0.10 | 2400.3 | 2418.44 | 2395.08 | 0 |
| 1738258200 | 2399.92 | 23.84 | 1.00 | 2377.18 | 2402.93 | 2377.18 | 0 |
| 1738171800 | 2376.08 | -9.75 | -0.41 | 2385.77 | 2385.77 | 2365 | 0 |
| 1738085400 | 2385.83 | -3.9 | -0.16 | 2389.21 | 2404.82 | 2381.71 | 0 |
| 1737999000 | 2389.73 | -9.25 | -0.39 | 2398.14 | 2399.39 | 2367.69 | 0 |
| 1737739800 | 2398.98 | 13.5 | 0.57 | 2391.44 | 2419.69 | 2391.44 | 0 |
| 1737653400 | 2385.48 | 21.03 | 0.89 | 2364.54 | 2386.13 | 2362.55 | 0 |
| 1737567000 | 2364.45 | 37.58 | 1.62 | 2340.3 | 2374.66 | 2339.7 | 0 |
| 1737480600 | 2326.87 | 0 | 0.00 | 2326.87 | 2326.87 | 2326.87 | 0 |
| 1737394200 | 2326.87 | 9.89 | 0.43 | 2317.25 | 2335.4 | 2317.18 | 0 |
| 1737135000 | 2316.98 | 20.15 | 0.88 | 2297.27 | 2323.64 | 2297.27 | 0 |
| 1737048600 | 2296.83 | 49.85 | 2.22 | 2250.89 | 2299.91 | 2250.89 | 0 |
| 1736962200 | 2246.98 | 15.64 | 0.70 | 2231.32 | 2261.51 | 2228.11 | 0 |
| 1736875800 | 2231.34 | 5.04 | 0.23 | 2229.9699 | 2255.21 | 2229.9699 | 0 |
| 1736789400 | 2226.3 | -11.42 | -0.51 | 2235.16 | 2235.16 | 2208.64 | 0 |
| 1736530200 | 2237.7199 | -19.52 | -0.86 | 2259.15 | 2264.48 | 2233.2 | 0 |
| 1736443800 | 2257.2399 | 10.68 | 0.48 | 2245.77 | 2261.81 | 2234.45 | 0 |
| 1736357400 | 2246.56 | -12.01 | -0.53 | 2258.39 | 2261.64 | 2230.36 | 0 |
| 1736271000 | 2258.57 | 11.21 | 0.50 | 2246.71 | 2267.94 | 2239.9 | 0 |
| 1736184600 | 2247.36 | 53.11 | 2.42 | 2197.56 | 2252.02 | 2197.56 | 0 |
| 1735925400 | 2194.25 | -37.63 | -1.69 | 2230.26 | 2230.26 | 2190.65 | 0 |
| 1735839000 | 2231.88 | 5.56 | 0.25 | 2226.45 | 2234.75 | 2198.86 | 0 |
| 1735666200 | 2226.32 | 18.4 | 0.83 | 2205.42 | 2227.23 | 2198.77 | 0 |
| 1735579800 | 2207.92 | -12.24 | -0.55 | 2218.69 | 2226.36 | 2203.55 | 0 |
| 1735320600 | 2220.16 | 22.2 | 1.01 | 2197.67 | 2220.16 | 2197.67 | 0 |
| 1735061400 | 2197.96 | 2.56 | 0.12 | 2195.42 | 2207.94 | 2195.42 | 0 |
| 1734975000 | 2195.4 | -0.36 | -0.02 | 2195.42 | 2201.57 | 2182.8 | 0 |
| 1734715800 | 2195.76 | -6.38 | -0.29 | 2201.21 | 2201.9 | 2172.36 | 0 |
| 1734629400 | 2202.14 | -27.32 | -1.23 | 2221.35 | 2221.35 | 2191.02 | 0 |
| 1734543000 | 2229.46 | 4.98 | 0.22 | 2225.12 | 2234.54 | 2222.48 | 0 |
| 1734456600 | 2224.48 | 9.12 | 0.41 | 2213.83 | 2229.68 | 2206.82 | 0 |
| 1734370200 | 2215.36 | -14.75 | -0.66 | 2229.4 | 2229.4 | 2209.02 | 0 |
| 1734111000 | 2230.11 | -4.44 | -0.20 | 2234.36 | 2245.07 | 2223.38 | 0 |
| 1734024600 | 2234.55 | 0.3 | 0.01 | 2234.36 | 2244.62 | 2228.54 | 0 |
| 1733938200 | 2234.25 | 11.27 | 0.51 | 2221.16 | 2238.92 | 2214.94 | 0 |
| 1733851800 | 2222.98 | -24.08 | -1.07 | 2246.87 | 2246.87 | 2219.75 | 0 |
| 1733765400 | 2247.06 | 17.38 | 0.78 | 2230.48 | 2256.09 | 2230.48 | 0 |
| 1733506200 | 2229.68 | 35.1 | 1.60 | 2194.41 | 2236.46 | 2194.41 | 0 |
| 1733419800 | 2194.58 | 3.63 | 0.17 | 2190.54 | 2200 | 2181.1 | 0 |
| 1733333400 | 2190.95 | 19.73 | 0.91 | 2172.31 | 2194.42 | 2172.31 | 0 |
| 1733247000 | 2171.2199 | 5.79 | 0.27 | 2167.7 | 2192.85 | 2162.9 | 0 |
| 1733160600 | 2165.43 | 3.63 | 0.17 | 2155.78 | 2173.08 | 2134.56 | 0 |
| 1732901400 | 2161.8 | 16.12 | 0.75 | 2144.45 | 2164.32 | 2136.71 | 0 |
| 1732815000 | 2145.68 | 11.58 | 0.54 | 2134.07 | 2154.21 | 2134.07 | 0 |
| 1732728600 | 2134.1 | -11.63 | -0.54 | 2143.27 | 2143.27 | 2118.14 | 0 |
| 1732642200 | 2145.73 | -15.88 | -0.73 | 2159.17 | 2162.96 | 2139.39 | 0 |
| 1732555800 | 2161.61 | 8.14 | 0.38 | 2156.07 | 2177.71 | 2151.87 | 0 |
| 1732296600 | 2153.4699 | 15.77 | 0.74 | 2140.31 | 2157.04 | 2121.61 | 0 |
| 1732210200 | 2137.7 | 4.65 | 0.22 | 2132.28 | 2140.37 | 2112.18 | 0 |
| 1732123800 | 2133.05 | -9.31 | -0.43 | 2143.55 | 2159.31 | 2129.79 | 0 |
| 1732037400 | 2142.36 | -16.51 | -0.76 | 2158.98 | 2166.78 | 2113.7399 | 0 |
| 1731951000 | 2158.87 | 0.7 | 0.03 | 2158.64 | 2164.06 | 2147.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
