Euronext France 20 40 Challengers EW Decrement 55 (FRECH)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -46.25 | -3.24882866556 | 1423.59 | 1423.85 | 1360.07 | 0 | 0 | IX |
| 4 | 27.54 | 2.040302267 | 1349.8 | 1435.79 | 1336.58 | 0 | 0 | IX |
| 12 | 170.73 | 14.1495595097 | 1206.61 | 1435.79 | 1200.99 | 0 | 0 | IX |
| 26 | 101.07 | 7.91917070839 | 1276.27 | 1435.79 | 1194.65 | 0 | 0 | IX |
| 52 | 17.9 | 1.31671864886 | 1359.44 | 1458.34 | 1194.65 | 0 | 0 | IX |
| 156 | -41.02 | -2.89207253448 | 1418.36 | 1557.54 | 1166.3 | 0 | 0 | IX |
| 260 | 488.05 | 54.8808600119 | 889.29 | 1647.12 | 811.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 1370.74 | -4.65 | -0.34 | 1369.73 | 1378.63 | 1360.96 | 0 |
| 1741800600 | 1375.39 | -4.1 | -0.30 | 1387.18 | 1387.92 | 1369.35 | 0 |
| 1741714200 | 1379.49 | -21.66 | -1.55 | 1404.6099 | 1410.77 | 1374.34 | 0 |
| 1741627800 | 1401.15 | -6.67 | -0.47 | 1417.99 | 1421.56 | 1396.51 | 0 |
| 1741368600 | 1407.82 | -23.72 | -1.66 | 1423.59 | 1423.85 | 1398.16 | 0 |
| 1741282200 | 1431.54 | 30.45 | 2.17 | 1416.85 | 1435.79 | 1408.96 | 0 |
| 1741195800 | 1401.09 | 40.99 | 3.01 | 1385.22 | 1407.08 | 1382.97 | 0 |
| 1741109400 | 1360.1 | -21.07 | -1.53 | 1368.75 | 1381.38 | 1353.51 | 0 |
| 1741023000 | 1381.17 | 26.73 | 1.97 | 1356.52 | 1386.22 | 1356.34 | 0 |
| 1740763800 | 1354.44 | -6.45 | -0.47 | 1345.46 | 1355.1199 | 1336.58 | 0 |
| 1740677400 | 1360.89 | -7.23 | -0.53 | 1360.85 | 1365.96 | 1353.92 | 0 |
| 1740591000 | 1368.1199 | 13.25 | 0.98 | 1359.74 | 1369.58 | 1358.02 | 0 |
| 1740504600 | 1354.8699 | -4.06 | -0.30 | 1354.52 | 1362.59 | 1352.4 | 0 |
| 1740418200 | 1358.93 | 6.1 | 0.45 | 1355.28 | 1363.6099 | 1351.14 | 0 |
| 1740159000 | 1352.83 | 7.14 | 0.53 | 1350.73 | 1355.42 | 1346.57 | 0 |
| 1740072600 | 1345.69 | -8.18 | -0.60 | 1353.95 | 1360.05 | 1342.97 | 0 |
| 1739986200 | 1353.8699 | -8.62 | -0.63 | 1362.15 | 1367.2 | 1352.3699 | 0 |
| 1739899800 | 1362.49 | -3.92 | -0.29 | 1369.53 | 1369.53 | 1354.53 | 0 |
| 1739813400 | 1366.41 | 5.36 | 0.39 | 1361.96 | 1367.84 | 1359.97 | 0 |
| 1739554200 | 1361.05 | 8.68 | 0.64 | 1349.8 | 1366.09 | 1347.97 | 0 |
| 1739467800 | 1352.3699 | 16.68 | 1.25 | 1353.46 | 1357.1 | 1347.82 | 0 |
| 1739381400 | 1335.69 | 11.59 | 0.88 | 1329.24 | 1338.47 | 1327.63 | 0 |
| 1739295000 | 1324.1 | 1.74 | 0.13 | 1321.74 | 1328.48 | 1319.15 | 0 |
| 1739208600 | 1322.3599 | 2.87 | 0.22 | 1320.3599 | 1324.93 | 1318.3699 | 0 |
| 1738949400 | 1319.49 | -3 | -0.23 | 1326.4 | 1332.21 | 1317.1199 | 0 |
| 1738863000 | 1322.49 | 27.64 | 2.13 | 1300.58 | 1325.65 | 1300.3699 | 0 |
| 1738776600 | 1294.85 | -5.14 | -0.40 | 1299.31 | 1299.49 | 1289.05 | 0 |
| 1738690200 | 1299.99 | 11.83 | 0.92 | 1292.63 | 1301.04 | 1281.38 | 0 |
| 1738603800 | 1288.16 | -15.73 | -1.21 | 1273.1 | 1290.3699 | 1272.68 | 0 |
| 1738344600 | 1303.89 | -0.07 | -0.01 | 1305.33 | 1308.52 | 1302.18 | 0 |
| 1738258200 | 1303.96 | 8.53 | 0.66 | 1295.92 | 1307.8599 | 1288.1 | 0 |
| 1738171800 | 1295.43 | -7.13 | -0.55 | 1302.03 | 1302.03 | 1292.38 | 0 |
| 1738085400 | 1302.56 | 10.6 | 0.82 | 1290.89 | 1307.43 | 1290.89 | 0 |
| 1737999000 | 1291.96 | 7.6 | 0.59 | 1277.48 | 1296.33 | 1277.02 | 0 |
| 1737739800 | 1284.3599 | 11.12 | 0.87 | 1285.05 | 1296.77 | 1280.03 | 0 |
| 1737653400 | 1273.24 | 4.39 | 0.35 | 1267.6199 | 1273.63 | 1265.78 | 0 |
| 1737567000 | 1268.85 | -2.45 | -0.19 | 1270.59 | 1278.81 | 1267.92 | 0 |
| 1737480600 | 1271.3 | 1.87 | 0.15 | 1265.3599 | 1271.3 | 1263.38 | 0 |
| 1737394200 | 1269.43 | 8.11 | 0.64 | 1263.52 | 1273.3699 | 1260.74 | 0 |
| 1737135000 | 1261.32 | 10.59 | 0.85 | 1257.92 | 1265.74 | 1255.6 | 0 |
| 1737048600 | 1250.73 | 7.8 | 0.63 | 1251.93 | 1252.8 | 1243.51 | 0 |
| 1736962200 | 1242.93 | 18.62 | 1.52 | 1233.1 | 1246.02 | 1229.54 | 0 |
| 1736875800 | 1224.31 | 3.19 | 0.26 | 1234.85 | 1239.15 | 1224.08 | 0 |
| 1736789400 | 1221.1199 | -3.58 | -0.29 | 1218.67 | 1224.45 | 1211.44 | 0 |
| 1736530200 | 1224.7 | -8.95 | -0.73 | 1233.68 | 1239.94 | 1224.06 | 0 |
| 1736443800 | 1233.65 | 2.71 | 0.22 | 1225.26 | 1235.63 | 1222.8 | 0 |
| 1736357400 | 1230.94 | -4.89 | -0.40 | 1235.8599 | 1239.6 | 1219.82 | 0 |
| 1736271000 | 1235.83 | 1.09 | 0.09 | 1236.69 | 1243.39 | 1228.81 | 0 |
| 1736184600 | 1234.74 | 23.99 | 1.98 | 1215.83 | 1241.09 | 1214.49 | 0 |
| 1735925400 | 1210.75 | -20.33 | -1.65 | 1230.82 | 1230.84 | 1208.51 | 0 |
| 1735839000 | 1231.08 | -3.31 | -0.27 | 1237.1099 | 1242.54 | 1221.63 | 0 |
| 1735666200 | 1234.39 | 11.99 | 0.98 | 1219.92 | 1236.39 | 1219.92 | 0 |
| 1735579800 | 1222.4 | -6.21 | -0.51 | 1226.5 | 1232.06 | 1220.3 | 0 |
| 1735320600 | 1228.6099 | 7.36 | 0.60 | 1223.8 | 1229.73 | 1220.6199 | 0 |
| 1735061400 | 1221.25 | 5.96 | 0.49 | 1220.3 | 1228.14 | 1220.3 | 0 |
| 1734975000 | 1215.29 | -2.72 | -0.22 | 1215.8 | 1220.3699 | 1212.33 | 0 |
| 1734715800 | 1218.01 | 0.46 | 0.04 | 1206.6099 | 1218.24 | 1200.99 | 0 |
| 1734629400 | 1217.55 | -16.28 | -1.32 | 1213.57 | 1224.04 | 1212.59 | 0 |
| 1734543000 | 1233.83 | 6.04 | 0.49 | 1233.96 | 1238.48 | 1229.68 | 0 |
| 1734456600 | 1227.79 | -8.81 | -0.71 | 1230.53 | 1236.02 | 1227.13 | 0 |
| 1734370200 | 1236.6 | -10.47 | -0.84 | 1244.71 | 1245.7 | 1229.24 | 0 |
| 1734111000 | 1247.07 | -3.47 | -0.28 | 1248.82 | 1255.27 | 1245.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
