CAC Consumer Staples (FRCS)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.57 | -0.897089495639 | 843.84 | 857.68 | 835.37 | 0 | 0 | IX |
| 4 | -12.76 | -1.50289153505 | 849.03 | 884.39 | 835.37 | 0 | 0 | IX |
| 12 | -13.34 | -1.57013217829 | 849.61 | 884.39 | 835.37 | 0 | 0 | IX |
| 26 | -47.74 | -5.40039139829 | 884.01 | 963.78 | 835.37 | 0 | 0 | IX |
| 52 | -177.74 | -17.5284267414 | 1014.01 | 1041.06 | 835.37 | 0 | 0 | IX |
| 156 | -304.46 | -26.6899266259 | 1140.73 | 1209.84 | 835.37 | 0 | 0 | IX |
| 260 | -447.05 | -34.8354268616 | 1283.32 | 1283.32 | 782.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 848.05 | -1.55 | -0.18 | 849.74 | 852.58 | 845.64 | 0 |
| 1739899800 | 849.6 | -6.72 | -0.78 | 856.32 | 857.68 | 844.51 | 0 |
| 1739813400 | 856.32 | 8.92 | 1.05 | 847.47 | 856.32 | 843.4 | 0 |
| 1739554200 | 847.4 | 1.76 | 0.21 | 845.83 | 850.35 | 842.86 | 0 |
| 1739467800 | 845.64 | 1.92 | 0.23 | 843.84 | 854.76 | 839.15 | 0 |
| 1739381400 | 843.72 | 2.42 | 0.29 | 841.27 | 849.91 | 841.04 | 0 |
| 1739295000 | 841.3 | -4.49 | -0.53 | 845.79 | 846.74 | 839.88 | 0 |
| 1739208600 | 845.79 | -4.58 | -0.54 | 850.34 | 853.22 | 843.76 | 0 |
| 1738949400 | 850.37 | -7.78 | -0.91 | 858.17 | 858.97 | 848.33 | 0 |
| 1738863000 | 858.15 | 11.86 | 1.40 | 846.29 | 859.89 | 846.29 | 0 |
| 1738776600 | 846.29 | -8.2 | -0.96 | 854.49 | 855.08 | 843.96 | 0 |
| 1738690200 | 854.49 | -10.33 | -1.19 | 864.85 | 864.85 | 853.19 | 0 |
| 1738603800 | 864.82 | -11.9 | -1.36 | 876.67 | 876.67 | 862 | 0 |
| 1738344600 | 876.72 | -4.03 | -0.46 | 880.74 | 881.99 | 875.15 | 0 |
| 1738258200 | 880.75 | 10.15 | 1.17 | 870.62 | 882.75 | 868.56 | 0 |
| 1738171800 | 870.6 | -12.33 | -1.40 | 882.97 | 882.97 | 869.9 | 0 |
| 1738085400 | 882.93 | 9.91 | 1.14 | 872.28 | 884.39 | 870.48 | 0 |
| 1737999000 | 873.02 | 12.14 | 1.41 | 859.15 | 873.08 | 859.03 | 0 |
| 1737739800 | 860.88 | 12.34 | 1.45 | 848.88 | 861.32 | 848.88 | 0 |
| 1737653400 | 848.54 | -8.13 | -0.95 | 849.03 | 853.98 | 846.98 | 0 |
| 1737567000 | 856.67 | 0 | 0.00 | 856.67 | 856.67 | 856.67 | 0 |
| 1737480600 | 856.67 | -2.42 | -0.28 | 859.1 | 859.1 | 852.06 | 0 |
| 1737394200 | 859.09 | 4.87 | 0.57 | 854.25 | 861.8 | 853.91 | 0 |
| 1737135000 | 854.22 | 7.38 | 0.87 | 846.86 | 857.17 | 846.76 | 0 |
| 1737048600 | 846.84 | 5.12 | 0.61 | 841.72 | 848.16 | 841.72 | 0 |
| 1736962200 | 841.72 | 2.09 | 0.25 | 839.71 | 846.06 | 838.77 | 0 |
| 1736875800 | 839.63 | -4.02 | -0.48 | 843.63 | 849.99 | 839.63 | 0 |
| 1736789400 | 843.65 | -1.64 | -0.19 | 844.76 | 847.66 | 840.77 | 0 |
| 1736530200 | 845.29 | -18.89 | -2.19 | 864.37 | 864.37 | 845.29 | 0 |
| 1736443800 | 864.18 | 6.62 | 0.77 | 857.47 | 866.3 | 857.47 | 0 |
| 1736357400 | 857.56 | -7.07 | -0.82 | 864.41 | 864.41 | 851.11 | 0 |
| 1736271000 | 864.63 | 7.99 | 0.93 | 856.64 | 865.99 | 852.59 | 0 |
| 1736184600 | 856.64 | 7.91 | 0.93 | 848.68 | 857.63 | 842.1 | 0 |
| 1735925400 | 848.73 | -11.07 | -1.29 | 859.8 | 861.31 | 847.49 | 0 |
| 1735839000 | 859.8 | -3.52 | -0.41 | 863.33 | 864.89 | 854.19 | 0 |
| 1735666200 | 863.32 | 7.78 | 0.91 | 855.5 | 863.8 | 853.23 | 0 |
| 1735579800 | 855.54 | -5.78 | -0.67 | 861.44 | 863.67 | 853.56 | 0 |
| 1735320600 | 861.32 | 9.98 | 1.17 | 851.92 | 861.32 | 849.33 | 0 |
| 1735061400 | 851.34 | 0.24 | 0.03 | 851.1 | 856.02 | 851.1 | 0 |
| 1734975000 | 851.1 | -1.63 | -0.19 | 852.63 | 853.13 | 846.97 | 0 |
| 1734715800 | 852.73 | -4.38 | -0.51 | 855.75 | 855.75 | 846.12 | 0 |
| 1734629400 | 857.11 | 1.78 | 0.21 | 855.17 | 857.72 | 849.21 | 0 |
| 1734543000 | 855.33 | -12.1 | -1.39 | 867.37 | 867.4 | 853.01 | 0 |
| 1734456600 | 867.43 | -2.42 | -0.28 | 869.32 | 870.98 | 861.75 | 0 |
| 1734370200 | 869.85 | -6.76 | -0.77 | 876.56 | 876.56 | 867.09 | 0 |
| 1734111000 | 876.61 | 1.09 | 0.12 | 875.42 | 878.97 | 872.77 | 0 |
| 1734024600 | 875.52 | 6.97 | 0.80 | 868.53 | 876.15 | 867.99 | 0 |
| 1733938200 | 868.55 | 2.32 | 0.27 | 866.26 | 871.07 | 862.11 | 0 |
| 1733851800 | 866.23 | -1.42 | -0.16 | 867.78 | 869.26 | 864.2 | 0 |
| 1733765400 | 867.65 | 6.9 | 0.80 | 860.76 | 870.57 | 859.95 | 0 |
| 1733506200 | 860.75 | 4.2 | 0.49 | 856.56 | 863.75 | 856.56 | 0 |
| 1733419800 | 856.55 | 10.26 | 1.21 | 846.22 | 857.03 | 843.22 | 0 |
| 1733333400 | 846.29 | -1.86 | -0.22 | 848.15 | 849.6 | 844.84 | 0 |
| 1733247000 | 848.15 | -0.46 | -0.05 | 848.62 | 853.27 | 847 | 0 |
| 1733160600 | 848.61 | -4.03 | -0.47 | 852.66 | 855.58 | 843.19 | 0 |
| 1732901400 | 852.64 | -2.51 | -0.29 | 854.12 | 855.09 | 845.46 | 0 |
| 1732815000 | 855.15 | 4.16 | 0.49 | 849.61 | 859.85 | 849.61 | 0 |
| 1732728600 | 850.99 | 2.9 | 0.34 | 848.09 | 851.69 | 845.08 | 0 |
| 1732642200 | 848.09 | -7.53 | -0.88 | 852.27 | 854.46 | 847.51 | 0 |
| 1732555800 | 855.62 | -2.27 | -0.26 | 857.87 | 861.5 | 853.77 | 0 |
| 1732296600 | 857.89 | 7.15 | 0.84 | 850.76 | 859.63 | 848.8 | 0 |
| 1732210200 | 850.74 | -8.67 | -1.01 | 859.5 | 859.5 | 849.22 | 0 |
| 1732123800 | 859.41 | -3.69 | -0.43 | 863.06 | 866.43 | 858.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
