Euronext France Investissement 40 (FRI4P)
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 | 29.76 | 0.66977397379 | 4443.29 | 4475.75 | 4415.95 | 0 | 0 | IX |
| 4 | 197.37 | 4.61610784717 | 4275.68 | 4484.77 | 4271.88 | 0 | 0 | IX |
| 12 | 243.59 | 5.75936407958 | 4229.46 | 4484.77 | 4104.55 | 0 | 0 | IX |
| 26 | 121.07 | 2.78195212294 | 4351.98 | 4484.77 | 4104.55 | 0 | 0 | IX |
| 52 | 121.07 | 2.78195212294 | 4351.98 | 4484.77 | 4104.55 | 0 | 0 | IX |
| 156 | 121.07 | 2.78195212294 | 4351.98 | 4484.77 | 4104.55 | 0 | 0 | IX |
| 260 | 121.07 | 2.78195212294 | 4351.98 | 4484.77 | 4104.55 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 4442.41 | -3.91 | -0.09 | 4445.65 | 4446.13 | 4436.71 | 0 |
| 1739554200 | 4446.32 | -18.91 | -0.42 | 4467.24 | 4470.59 | 4445.79 | 0 |
| 1739467800 | 4465.2299 | 34.06 | 0.77 | 4436.43 | 4475.75 | 4436.43 | 0 |
| 1739381400 | 4431.17 | -6.08 | -0.14 | 4436.83 | 4446.22 | 4415.95 | 0 |
| 1739295000 | 4437.25 | -4.94 | -0.11 | 4443.29 | 4450.2299 | 4427.54 | 0 |
| 1739208600 | 4442.1899 | 4.52 | 0.10 | 4438.2299 | 4446.46 | 4431.25 | 0 |
| 1738949400 | 4437.67 | -34.15 | -0.76 | 4452.3 | 4452.3 | 4428.35 | 0 |
| 1738863000 | 4471.82 | 44.57 | 1.01 | 4433.56 | 4484.77 | 4433.56 | 0 |
| 1738776600 | 4427.25 | 23.05 | 0.52 | 4411.83 | 4428.27 | 4397.25 | 0 |
| 1738690200 | 4404.2 | -17.4 | -0.39 | 4417.56 | 4422.22 | 4396.06 | 0 |
| 1738603800 | 4421.6 | -34.03 | -0.76 | 4448.41 | 4448.41 | 4395.55 | 0 |
| 1738344600 | 4455.63 | 2.61 | 0.06 | 4458.63 | 4471.6899 | 4450.22 | 0 |
| 1738258200 | 4453.02 | 56.75 | 1.29 | 4394.9399 | 4457.46 | 4394.9399 | 0 |
| 1738171800 | 4396.27 | -29.64 | -0.67 | 4435.77 | 4437.01 | 4394.9399 | 0 |
| 1738085400 | 4425.91 | 13.27 | 0.30 | 4415.34 | 4447.54 | 4410.4799 | 0 |
| 1737999000 | 4412.64 | 46.96 | 1.08 | 4374.55 | 4412.64 | 4368.63 | 0 |
| 1737739800 | 4365.68 | -2.32 | -0.05 | 4371.92 | 4400.16 | 4350.9799 | 0 |
| 1737653400 | 4368 | 25.23 | 0.58 | 4345.47 | 4373.04 | 4345.47 | 0 |
| 1737567000 | 4342.77 | 27.49 | 0.64 | 4321.86 | 4344.67 | 4316.59 | 0 |
| 1737480600 | 4315.28 | 39.96 | 0.93 | 4275.68 | 4315.81 | 4271.88 | 0 |
| 1737394200 | 4275.32 | -7.57 | -0.18 | 4283.22 | 4292.13 | 4271.77 | 0 |
| 1737135000 | 4282.89 | 27.22 | 0.64 | 4254.54 | 4295.15 | 4254.54 | 0 |
| 1737048600 | 4255.67 | 83.95 | 2.01 | 4171.16 | 4256.54 | 4171.16 | 0 |
| 1736962200 | 4171.72 | 31.82 | 0.77 | 4147.05 | 4190.52 | 4142.16 | 0 |
| 1736875800 | 4139.9 | -29.93 | -0.72 | 4164.9 | 4190.3 | 4138.42 | 0 |
| 1736789400 | 4169.83 | -6.29 | -0.15 | 4174.81 | 4177.95 | 4150.79 | 0 |
| 1736530200 | 4176.12 | -40.26 | -0.95 | 4207.55 | 4213.08 | 4176.12 | 0 |
| 1736443800 | 4216.38 | 12.52 | 0.30 | 4199.9399 | 4221.27 | 4186.27 | 0 |
| 1736357400 | 4203.86 | -10.2 | -0.24 | 4216.87 | 4216.87 | 4174.51 | 0 |
| 1736271000 | 4214.06 | 25.88 | 0.62 | 4179.55 | 4224.99 | 4165.74 | 0 |
| 1736184600 | 4188.18 | 31.74 | 0.76 | 4145.35 | 4189.84 | 4145.35 | 0 |
| 1735925400 | 4156.4399 | -37.44 | -0.89 | 4190.47 | 4191.83 | 4145.54 | 0 |
| 1735839000 | 4193.88 | 19.16 | 0.46 | 4178.21 | 4201.54 | 4146.31 | 0 |
| 1735666200 | 4174.72 | 21.35 | 0.51 | 4146.24 | 4183 | 4135.45 | 0 |
| 1735579800 | 4153.37 | -21.49 | -0.51 | 4171.33 | 4177.32 | 4140.7299 | 0 |
| 1735320600 | 4174.86 | 47.44 | 1.15 | 4159.22 | 4184.68 | 4158.8 | 0 |
| 1735061400 | 4127.42 | 18.99 | 0.46 | 4118.83 | 4134.09 | 4118.53 | 0 |
| 1734975000 | 4108.43 | -113.28 | -2.68 | 4223.99 | 4237.1899 | 4104.55 | 0 |
| 1734715800 | 4221.71 | 7.9 | 0.19 | 4213.97 | 4224.07 | 4179.38 | 0 |
| 1734629400 | 4213.81 | -28.46 | -0.67 | 4208.53 | 4218.71 | 4170.34 | 0 |
| 1734543000 | 4242.27 | 4.49 | 0.11 | 4245.51 | 4252.4799 | 4230.83 | 0 |
| 1734456600 | 4237.78 | -3.36 | -0.08 | 4236.35 | 4250.11 | 4221.33 | 0 |
| 1734370200 | 4241.14 | -21.8 | -0.51 | 4261.31 | 4261.31 | 4230.9 | 0 |
| 1734111000 | 4262.9399 | -17.92 | -0.42 | 4279.05 | 4285.38 | 4257.37 | 0 |
| 1734024600 | 4280.86 | 1.64 | 0.04 | 4278.74 | 4293.84 | 4273.76 | 0 |
| 1733938200 | 4279.22 | 7.04 | 0.16 | 4272.49 | 4292.24 | 4262.67 | 0 |
| 1733851800 | 4272.18 | -22.95 | -0.53 | 4297.71 | 4297.71 | 4267.95 | 0 |
| 1733765400 | 4295.13 | 21.89 | 0.51 | 4273.56 | 4313.67 | 4273.56 | 0 |
| 1733506200 | 4273.24 | 51.55 | 1.22 | 4214.5 | 4288.64 | 4214.5 | 0 |
| 1733419800 | 4221.6899 | -4.71 | -0.11 | 4228.46 | 4250.22 | 4215.42 | 0 |
| 1733333400 | 4226.4 | 13.33 | 0.32 | 4216.7 | 4238.05 | 4215.75 | 0 |
| 1733247000 | 4213.07 | -16.59 | -0.39 | 4234.61 | 4256.51 | 4209.95 | 0 |
| 1733160600 | 4229.66 | 25.26 | 0.60 | 4215.43 | 4241.58 | 4191.36 | 0 |
| 1732901400 | 4204.4 | 20.55 | 0.49 | 4174.36 | 4205.16 | 4161.22 | 0 |
| 1732815000 | 4183.85 | 9.43 | 0.23 | 4182.11 | 4200.2 | 4179.2299 | 0 |
| 1732728600 | 4174.42 | -48.32 | -1.14 | 4213.58 | 4213.58 | 4170.14 | 0 |
| 1732642200 | 4222.74 | -8.19 | -0.19 | 4229.46 | 4238.95 | 4202.84 | 0 |
| 1732555800 | 4230.93 | 20.58 | 0.49 | 4210.36 | 4237.11 | 4205.61 | 0 |
| 1732296600 | 4210.35 | 25.96 | 0.62 | 4182.7 | 4218.6 | 4177.97 | 0 |
| 1732210200 | 4184.39 | 29.15 | 0.70 | 4158.87 | 4185.47 | 4137.65 | 0 |
| 1732123800 | 4155.24 | -14.51 | -0.35 | 4165.65 | 4182.54 | 4153.61 | 0 |
| 1732037400 | 4169.75 | -31.81 | -0.76 | 4208.68 | 4216.25 | 4140.5 | 0 |
| 1731951000 | 4201.56 | 1.32 | 0.03 | 4196.38 | 4205.95 | 4181.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
