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 | 2.4 | 0.194066419232 | 1236.69 | 1243.39 | 1211.44 | 0 | 0 | IX |
| 4 | 8.56 | 0.695635214095 | 1230.53 | 1243.39 | 1200.99 | 0 | 0 | IX |
| 12 | -30.84 | -2.42848030994 | 1269.93 | 1282.36 | 1194.65 | 0 | 0 | IX |
| 26 | -118.03 | -8.69709384579 | 1357.12 | 1366.54 | 1194.65 | 0 | 0 | IX |
| 52 | -122.83 | -9.01888510338 | 1361.92 | 1458.34 | 1194.65 | 0 | 0 | IX |
| 156 | -393.38 | -24.0972269016 | 1632.47 | 1642.25 | 1166.3 | 0 | 0 | IX |
| 260 | -273.98 | -18.1075561607 | 1513.07 | 1647.12 | 811.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734024600 | 1250.54 | 0.21 | 0.02 | 1253.04 | 1255.31 | 1247.72 | 0 |
| 1733938200 | 1250.33 | 0.31 | 0.02 | 1247.51 | 1253.92 | 1245.5 | 0 |
| 1733851800 | 1250.02 | -9.24 | -0.73 | 1254.51 | 1255.59 | 1248.75 | 0 |
| 1733765400 | 1259.26 | 10.6 | 0.85 | 1257.13 | 1265.54 | 1254.08 | 0 |
| 1733506200 | 1248.66 | 16.73 | 1.36 | 1232.66 | 1252.39 | 1232.5 | 0 |
| 1733419800 | 1231.93 | 20.69 | 1.71 | 1211.18 | 1232.49 | 1211.18 | 0 |
| 1733333400 | 1211.24 | 5.57 | 0.46 | 1204.23 | 1217.35 | 1204.21 | 0 |
| 1733247000 | 1205.67 | -2.33 | -0.19 | 1210.91 | 1219.98 | 1202.92 | 0 |
| 1733160600 | 1208 | -12.47 | -1.02 | 1205.51 | 1221.6 | 1202.41 | 0 |
| 1732901400 | 1220.47 | 5.06 | 0.42 | 1211.66 | 1221 | 1210 | 0 |
| 1732815000 | 1215.41 | 9.98 | 0.83 | 1207.79 | 1219.17 | 1207.79 | 0 |
| 1732728600 | 1205.43 | -10.04 | -0.83 | 1206.34 | 1206.34 | 1194.65 | 0 |
| 1732642200 | 1215.47 | -12.71 | -1.03 | 1216.45 | 1226.14 | 1213.74 | 0 |
| 1732555800 | 1228.18 | 5.96 | 0.49 | 1231.26 | 1234.03 | 1215.3599 | 0 |
| 1732296600 | 1222.22 | 3.47 | 0.28 | 1222.66 | 1226.3699 | 1204.83 | 0 |
| 1732210200 | 1218.75 | -1.8 | -0.15 | 1220.74 | 1221.18 | 1205.4 | 0 |
| 1732123800 | 1220.55 | -3.46 | -0.28 | 1231.8 | 1232.8 | 1219.57 | 0 |
| 1732037400 | 1224.01 | -7.45 | -0.60 | 1233.3 | 1237.08 | 1209.54 | 0 |
| 1731951000 | 1231.46 | 0.68 | 0.06 | 1230.6199 | 1236.8 | 1226.45 | 0 |
| 1731691800 | 1230.78 | -4.24 | -0.34 | 1228.76 | 1243.97 | 1227.3699 | 0 |
| 1731605400 | 1235.02 | 16.85 | 1.38 | 1227.24 | 1239.29 | 1219.03 | 0 |
| 1731519000 | 1218.17 | -12.19 | -0.99 | 1226.69 | 1230.89 | 1210.44 | 0 |
| 1731432600 | 1230.3599 | -28.47 | -2.26 | 1245.71 | 1246.97 | 1228.24 | 0 |
| 1731346200 | 1258.83 | 8.38 | 0.67 | 1257.51 | 1265.6099 | 1255.35 | 0 |
| 1731087000 | 1250.45 | -10.5 | -0.83 | 1258.23 | 1260.17 | 1248.78 | 0 |
| 1731000600 | 1260.95 | 11.25 | 0.90 | 1251.6 | 1264.72 | 1245.13 | 0 |
| 1730914200 | 1249.7 | -3.88 | -0.31 | 1259.71 | 1279.27 | 1243.5 | 0 |
| 1730827800 | 1253.58 | 6.3 | 0.51 | 1251.43 | 1257.66 | 1248.28 | 0 |
| 1730741400 | 1247.28 | -3.96 | -0.32 | 1246.47 | 1257.33 | 1244.58 | 0 |
| 1730482200 | 1251.24 | 7.21 | 0.58 | 1243.48 | 1255.14 | 1243.48 | 0 |
| 1730395800 | 1244.03 | 2.63 | 0.21 | 1240.8599 | 1246.53 | 1236.71 | 0 |
| 1730309400 | 1241.4 | -19.09 | -1.51 | 1246.45 | 1251.85 | 1236.33 | 0 |
| 1730223000 | 1260.49 | -3.35 | -0.27 | 1269.48 | 1275.71 | 1259.5 | 0 |
| 1730136600 | 1263.84 | 13.15 | 1.05 | 1259.71 | 1267.26 | 1253.78 | 0 |
| 1729873800 | 1250.69 | -5.31 | -0.42 | 1254.22 | 1257.06 | 1248.42 | 0 |
| 1729787400 | 1256 | -11.41 | -0.90 | 1268.25 | 1274.22 | 1255.54 | 0 |
| 1729701000 | 1267.41 | -5.5 | -0.43 | 1269.3 | 1282.3599 | 1267.41 | 0 |
| 1729614600 | 1272.91 | -4.06 | -0.32 | 1269.93 | 1274.49 | 1262.96 | 0 |
| 1729528200 | 1276.97 | -17.01 | -1.31 | 1288.56 | 1295.25 | 1276.03 | 0 |
| 1729269000 | 1293.98 | 6.79 | 0.53 | 1284.46 | 1300.46 | 1284.46 | 0 |
| 1729182600 | 1287.19 | 12.03 | 0.94 | 1277.01 | 1293.42 | 1274.66 | 0 |
| 1729096200 | 1275.16 | 12.51 | 0.99 | 1255.2 | 1278.03 | 1254.97 | 0 |
| 1729009800 | 1262.65 | -2.98 | -0.24 | 1271.6199 | 1271.6199 | 1261.73 | 0 |
| 1728923400 | 1265.63 | -1.07 | -0.08 | 1266.95 | 1268.84 | 1260.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
