Euronext France Developpement 40 (FRD4P)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -147.69 | -2.86276965065 | 5158.99 | 5158.99 | 4948.64 | 0 | 0 | IX |
| 4 | -218.48 | -4.17761358986 | 5229.78 | 5233.5 | 4948.64 | 0 | 0 | IX |
| 12 | 1312.84 | 35.4969365628 | 3698.46 | 5250.71 | 3667.16 | 0 | 0 | IX |
| 26 | 1372.71 | 37.7264269951 | 3638.59 | 5250.71 | 3578.13 | 0 | 0 | IX |
| 52 | 1344.46 | 36.6653576376 | 3666.84 | 5250.71 | 3578.13 | 0 | 0 | IX |
| 156 | 1344.46 | 36.6653576376 | 3666.84 | 5250.71 | 3578.13 | 0 | 0 | IX |
| 260 | 1344.46 | 36.6653576376 | 3666.84 | 5250.71 | 3578.13 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 5007.35 | 54.27 | 1.10 | 4956.07 | 5014.18 | 4950.37 | 0 |
| 1741887000 | 4953.08 | -21.29 | -0.43 | 4972.41 | 4998.33 | 4949.55 | 0 |
| 1741800600 | 4974.37 | 16.19 | 0.33 | 4968.89 | 5017.66 | 4948.64 | 0 |
| 1741714200 | 4958.18 | -119.82 | -2.36 | 5051.83 | 5062.4799 | 4952.01 | 0 |
| 1741627800 | 5078 | -35.5 | -0.69 | 5139.87 | 5142.81 | 5071.53 | 0 |
| 1741368600 | 5113.5 | -57.14 | -1.11 | 5158.99 | 5158.99 | 5085.16 | 0 |
| 1741282200 | 5170.64 | 20.95 | 0.41 | 5155.56 | 5189.1 | 5137.9799 | 0 |
| 1741195800 | 5149.6899 | 35.69 | 0.70 | 5105.38 | 5175.74 | 5105.38 | 0 |
| 1741109400 | 5114 | -92.45 | -1.78 | 5187.64 | 5187.64 | 5102.82 | 0 |
| 1741023000 | 5206.45 | 48.87 | 0.95 | 5180.32 | 5218.62 | 5159.25 | 0 |
| 1740763800 | 5157.58 | -27.56 | -0.53 | 5162.74 | 5162.74 | 5130.51 | 0 |
| 1740677400 | 5185.14 | -6.34 | -0.12 | 5188.59 | 5188.59 | 5153.65 | 0 |
| 1740591000 | 5191.4799 | 40.87 | 0.79 | 5161.29 | 5216 | 5161.29 | 0 |
| 1740504600 | 5150.61 | -5.92 | -0.11 | 5150.82 | 5165.02 | 5138.18 | 0 |
| 1740418200 | 5156.53 | -18.02 | -0.35 | 5159.54 | 5173.78 | 5135.62 | 0 |
| 1740159000 | 5174.55 | 4.53 | 0.09 | 5168.46 | 5195.74 | 5156.45 | 0 |
| 1740072600 | 5170.02 | -2.7 | -0.05 | 5173.62 | 5188.28 | 5161.84 | 0 |
| 1739986200 | 5172.72 | -48.09 | -0.92 | 5214.97 | 5218.39 | 5162.89 | 0 |
| 1739899800 | 5220.81 | 12.17 | 0.23 | 5216.32 | 5225.86 | 5200.22 | 0 |
| 1739813400 | 5208.64 | -3.37 | -0.06 | 5209.01 | 5212.14 | 5200.08 | 0 |
| 1739554200 | 5212.01 | -10.29 | -0.20 | 5229.78 | 5233.5 | 5210.85 | 0 |
| 1739467800 | 5222.3 | 51.51 | 1.00 | 5173.72 | 5231.7 | 5173.72 | 0 |
| 1739381400 | 5170.79 | -13.58 | -0.26 | 5187.26 | 5197.43 | 5153.9 | 0 |
| 1739295000 | 5184.37 | -14.81 | -0.28 | 5200.07 | 5208.5 | 5183.46 | 0 |
| 1739208600 | 5199.18 | 3.2 | 0.06 | 5197.41 | 5211.17 | 5189.9399 | 0 |
| 1738949400 | 5195.9799 | -40.9 | -0.78 | 5214.54 | 5214.54 | 5187.35 | 0 |
| 1738863000 | 5236.88 | 64.28 | 1.24 | 5179.26 | 5250.71 | 5179.26 | 0 |
| 1738776600 | 5172.6 | 23.83 | 0.46 | 5157.71 | 5173.79 | 5139.2 | 0 |
| 1738690200 | 5148.77 | -18.77 | -0.36 | 5165.07 | 5170.41 | 5138.38 | 0 |
| 1738603800 | 5167.54 | -46.18 | -0.89 | 5207.64 | 5207.64 | 5134.38 | 0 |
| 1738344600 | 5213.72 | 6.26 | 0.12 | 5211.53 | 5228.29 | 5205.5 | 0 |
| 1738258200 | 5207.46 | 54.27 | 1.05 | 5147.95 | 5212.7299 | 5147.95 | 0 |
| 1738171800 | 5153.1899 | -26.73 | -0.52 | 5191.64 | 5193.38 | 5148.17 | 0 |
| 1738085400 | 5179.92 | 25.89 | 0.50 | 5161.79 | 5201.83 | 5153.81 | 0 |
| 1737999000 | 5154.03 | 35.96 | 0.70 | 5128.64 | 5154.03 | 5112.53 | 0 |
| 1737739800 | 5118.07 | 1.87 | 0.04 | 5119.57 | 5151.82 | 5100.89 | 0 |
| 1737653400 | 5116.2 | 70.1 | 1.39 | 5085.33 | 5122.87 | 5085.33 | 0 |
| 1737567000 | 5046.1 | 0 | 0.00 | 5046.1 | 5046.1 | 5046.1 | 0 |
| 1737480600 | 5046.1 | 46.75 | 0.94 | 5000.59 | 5047.93 | 4996.92 | 0 |
| 1737394200 | 4999.35 | -7.43 | -0.15 | 5007.86 | 5019.82 | 4995.64 | 0 |
| 1737135000 | 5006.78 | 29.59 | 0.59 | 4978.3 | 5018.24 | 4978.3 | 0 |
| 1737048600 | 4977.1899 | 87.28 | 1.78 | 4885.93 | 4978.21 | 4885.93 | 0 |
| 1736962200 | 4889.91 | 43.9 | 0.91 | 4853.76 | 4912.22 | 4848.07 | 0 |
| 1736875800 | 4846.01 | -22.09 | -0.45 | 4867.04 | 4899.01 | 4844.4399 | 0 |
| 1736789400 | 4868.1 | -10.92 | -0.22 | 4873.53 | 4880.6 | 4844.59 | 0 |
| 1736530200 | 4879.02 | -54.46 | -1.10 | 4922.7299 | 4928.92 | 4879.02 | 0 |
| 1736443800 | 4933.4799 | 18.14 | 0.37 | 4912.2 | 4939.4 | 4895.14 | 0 |
| 1736357400 | 4915.34 | -12.65 | -0.26 | 4930.52 | 4930.52 | 4884.97 | 0 |
| 1736271000 | 4927.99 | 29.17 | 0.60 | 4890.14 | 4940.57 | 4875.95 | 0 |
| 1736184600 | 4898.82 | 48.77 | 1.01 | 4837.5 | 4900.05 | 4837.5 | 0 |
| 1735925400 | 4850.05 | -45.66 | -0.93 | 4892.01 | 4894.08 | 4840.41 | 0 |
| 1735839000 | 4895.71 | 20.03 | 0.41 | 4878.91 | 4904.06 | 4839.62 | 0 |
| 1735666200 | 4875.68 | 26.01 | 0.54 | 4841.7 | 4882.15 | 4829.06 | 0 |
| 1735579800 | 4849.67 | -22.88 | -0.47 | 4869.41 | 4876.25 | 4833.74 | 0 |
| 1735320600 | 4872.55 | 54.72 | 1.14 | 4852.96 | 4883.6899 | 4851.53 | 0 |
| 1735061400 | 4817.83 | 20.09 | 0.42 | 4806.71 | 4824.43 | 4806.71 | 0 |
| 1734975000 | 4797.74 | 1 | 29.66 | 3702 | 4812.07 | 3690.8 | 0 |
| 1734715800 | 3700.24 | 1.13 | 0.03 | 3698.46 | 3704.98 | 3667.16 | 0 |
| 1734629400 | 3699.11 | -31.69 | -0.85 | 3701 | 3703.13 | 3666.14 | 0 |
| 1734543000 | 3730.8 | 2.88 | 0.08 | 3732.5 | 3737.33 | 3718.9 | 0 |
| 1734456600 | 3727.92 | -1.92 | -0.05 | 3724.28 | 3738.08 | 3711.27 | 0 |
| 1734370200 | 3729.84 | -19.21 | -0.51 | 3746.89 | 3746.89 | 3720.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
