Euronext French Employment 40 EW (FREMP)
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 | 21.48 | 1.98620383556 | 1081.46 | 1104.09 | 1067.68 | 0 | 0 | IX |
| 4 | 24.38 | 2.26042130248 | 1078.56 | 1127.23 | 1065.16 | 0 | 0 | IX |
| 12 | -43.37 | -3.783444269 | 1146.31 | 1172.25 | 1059.91 | 0 | 0 | IX |
| 26 | -34.29 | -3.01522119536 | 1137.23 | 1203.7 | 1059.91 | 0 | 0 | IX |
| 52 | -62.2 | -5.33841426781 | 1165.14 | 1266.68 | 1059.91 | 0 | 0 | IX |
| 156 | -235.68 | -17.6061914509 | 1338.62 | 1377.25 | 1030.29 | 0 | 0 | IX |
| 260 | -235.68 | -17.6061914509 | 1338.62 | 1377.25 | 1030.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1089.05 | 4.43 | 0.41 | 1084.72 | 1095.92 | 1084.72 | 0 |
| 1734975000 | 1084.6199 | 0.1 | 0.01 | 1084.03 | 1088.13 | 1076.92 | 0 |
| 1734715800 | 1084.52 | 1.96 | 0.18 | 1081.46 | 1085.05 | 1067.68 | 0 |
| 1734629400 | 1082.56 | -15.33 | -1.40 | 1096.51 | 1096.51 | 1075.39 | 0 |
| 1734543000 | 1097.89 | 5.07 | 0.46 | 1092.93 | 1101.56 | 1091.73 | 0 |
| 1734456600 | 1092.82 | -5.17 | -0.47 | 1097.32 | 1097.32 | 1087.8699 | 0 |
| 1734370200 | 1097.99 | -13.61 | -1.22 | 1110.75 | 1111.31 | 1091.47 | 0 |
| 1734111000 | 1111.6 | -1.3 | -0.12 | 1112.3699 | 1120.72 | 1111.05 | 0 |
| 1734024600 | 1112.9 | -2.85 | -0.26 | 1116.53 | 1119.48 | 1111.63 | 0 |
| 1733938200 | 1115.75 | 0.62 | 0.06 | 1114.85 | 1118.54 | 1107.79 | 0 |
| 1733851800 | 1115.13 | -6.9 | -0.61 | 1121.52 | 1121.52 | 1113.91 | 0 |
| 1733765400 | 1122.03 | 13.06 | 1.18 | 1110.08 | 1127.23 | 1110.08 | 0 |
| 1733506200 | 1108.97 | 15.39 | 1.41 | 1093.3 | 1109.43 | 1093.3 | 0 |
| 1733419800 | 1093.58 | 15.35 | 1.42 | 1078.1099 | 1094.75 | 1076.59 | 0 |
| 1733333400 | 1078.23 | 9.88 | 0.92 | 1068.3 | 1081.21 | 1068.3 | 0 |
| 1733247000 | 1068.35 | -0.42 | -0.04 | 1069.32 | 1079.31 | 1065.16 | 0 |
| 1733160600 | 1068.77 | -13.62 | -1.26 | 1080 | 1080 | 1065.6099 | 0 |
| 1732901400 | 1082.39 | 3.11 | 0.29 | 1078.56 | 1083.32 | 1073.77 | 0 |
| 1732815000 | 1079.28 | 13.06 | 1.22 | 1065.85 | 1085.85 | 1065.85 | 0 |
| 1732728600 | 1066.22 | -10.1 | -0.94 | 1075.34 | 1075.34 | 1059.91 | 0 |
| 1732642200 | 1076.32 | -14.5 | -1.33 | 1089.3599 | 1089.3599 | 1076.32 | 0 |
| 1732555800 | 1090.82 | 9.23 | 0.85 | 1081.32 | 1092.1099 | 1080.54 | 0 |
| 1732296600 | 1081.59 | 5.8 | 0.54 | 1077.04 | 1082.71 | 1066.5 | 0 |
| 1732210200 | 1075.79 | -3.83 | -0.35 | 1079.5 | 1082.69 | 1069.91 | 0 |
| 1732123800 | 1079.6199 | -10.52 | -0.97 | 1091.06 | 1096.25 | 1079.14 | 0 |
| 1732037400 | 1090.14 | -10.52 | -0.96 | 1100.6099 | 1106.33 | 1077.79 | 0 |
| 1731951000 | 1100.66 | -1.28 | -0.12 | 1101.88 | 1108.59 | 1094.55 | 0 |
| 1731691800 | 1101.94 | -6.24 | -0.56 | 1106.97 | 1113.52 | 1098.77 | 0 |
| 1731605400 | 1108.18 | -2.95 | -0.27 | 1102.8599 | 1111.33 | 1099.98 | 0 |
| 1731519000 | 1111.13 | 0 | 0.00 | 1111.13 | 1111.13 | 1111.13 | 0 |
| 1731432600 | 1111.13 | -29.09 | -2.55 | 1138.14 | 1138.14 | 1110.17 | 0 |
| 1731346200 | 1140.22 | 5.89 | 0.52 | 1135.54 | 1146.79 | 1135.54 | 0 |
| 1731087000 | 1134.33 | -13.57 | -1.18 | 1147.68 | 1147.68 | 1132 | 0 |
| 1731000600 | 1147.9 | 19.02 | 1.68 | 1129.02 | 1149.05 | 1128.44 | 0 |
| 1730914200 | 1128.88 | -6.29 | -0.55 | 1136.02 | 1155.57 | 1122.44 | 0 |
| 1730827800 | 1135.17 | 5.04 | 0.45 | 1130.02 | 1137.15 | 1128.2 | 0 |
| 1730741400 | 1130.13 | -5.08 | -0.45 | 1134.79 | 1142.47 | 1128.97 | 0 |
| 1730482200 | 1135.21 | 8.92 | 0.79 | 1126.16 | 1139.31 | 1125.98 | 0 |
| 1730395800 | 1126.29 | -3.96 | -0.35 | 1129.04 | 1133.4 | 1122.95 | 0 |
| 1730309400 | 1130.25 | -18.79 | -1.64 | 1147.57 | 1147.57 | 1128.1 | 0 |
| 1730223000 | 1149.04 | -2.3 | -0.20 | 1151.6 | 1159.09 | 1144.73 | 0 |
| 1730136600 | 1151.34 | 12.26 | 1.08 | 1143.4 | 1152.78 | 1139.26 | 0 |
| 1729873800 | 1139.08 | -5.29 | -0.46 | 1141.58 | 1143.21 | 1132.3 | 0 |
| 1729787400 | 1144.3699 | -3.02 | -0.26 | 1148.46 | 1155.06 | 1144.3699 | 0 |
| 1729701000 | 1147.39 | -7.22 | -0.63 | 1154.16 | 1162.46 | 1146.6099 | 0 |
| 1729614600 | 1154.6099 | 4.79 | 0.42 | 1150.19 | 1156.27 | 1144.66 | 0 |
| 1729528200 | 1149.82 | -16.66 | -1.43 | 1166.09 | 1170.96 | 1149.55 | 0 |
| 1729269000 | 1166.48 | 8.52 | 0.74 | 1157.88 | 1172.25 | 1157.18 | 0 |
| 1729182600 | 1157.96 | 3.33 | 0.29 | 1154.6 | 1167.89 | 1153.81 | 0 |
| 1729096200 | 1154.63 | -3.54 | -0.31 | 1154.81 | 1157.54 | 1144.97 | 0 |
| 1729009800 | 1158.17 | -1.85 | -0.16 | 1160.02 | 1166.58 | 1157.26 | 0 |
| 1728923400 | 1160.02 | -2.61 | -0.22 | 1162.3699 | 1163.69 | 1152.13 | 0 |
| 1728664200 | 1162.63 | 7.05 | 0.61 | 1155.53 | 1164.35 | 1154.95 | 0 |
| 1728577800 | 1155.58 | -8.21 | -0.71 | 1163.47 | 1163.47 | 1153.97 | 0 |
| 1728491400 | 1163.79 | 7.85 | 0.68 | 1155.81 | 1164.33 | 1155 | 0 |
| 1728405000 | 1155.94 | -4.66 | -0.40 | 1159.85 | 1159.85 | 1147.6099 | 0 |
| 1728318600 | 1160.6 | -1.37 | -0.12 | 1162 | 1166.7 | 1154.02 | 0 |
| 1728059400 | 1161.97 | 15.87 | 1.38 | 1146.31 | 1163.8599 | 1146.31 | 0 |
| 1727973000 | 1146.1 | -18.49 | -1.59 | 1164.16 | 1164.16 | 1145.02 | 0 |
| 1727886600 | 1164.59 | -5.35 | -0.46 | 1169.8699 | 1170 | 1158.67 | 0 |
| 1727800200 | 1169.94 | -3.74 | -0.32 | 1173.68 | 1181.28 | 1165.48 | 0 |
| 1727713800 | 1173.68 | -27.34 | -2.28 | 1199.1 | 1199.1 | 1171.48 | 0 |
| 1727454600 | 1201.02 | 10.3 | 0.87 | 1191.53 | 1203.7 | 1191.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
