Euronext France Next 40 EW GR (FRN4G)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 118.46 | 2.18666991548 | 5417.37 | 5549.19 | 5381.83 | 0 | 0 | IX |
| 4 | 286.34 | 5.45462511596 | 5249.49 | 5549.19 | 5186.57 | 0 | 0 | IX |
| 12 | 311.7 | 5.96654371158 | 5224.13 | 5549.19 | 5049.22 | 0 | 0 | IX |
| 26 | 82.78 | 1.51804953191 | 5453.05 | 5570.36 | 5048.58 | 0 | 0 | IX |
| 52 | 99.82 | 1.83627329604 | 5436.01 | 5959.93 | 5048.58 | 0 | 0 | IX |
| 156 | 38.22 | 0.695211191772 | 5497.61 | 5959.93 | 4247.33 | 0 | 0 | IX |
| 260 | 625.2 | 12.7315639745 | 4910.63 | 5959.93 | 2981.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 5470.62 | -23.26 | -0.42 | 5504.14 | 5512.82 | 5464.57 | 0 |
| 1738085400 | 5493.88 | 42 | 0.77 | 5477.68 | 5527.2299 | 5471.88 | 0 |
| 1737999000 | 5451.88 | 23.25 | 0.43 | 5381.83 | 5467.1 | 5381.83 | 0 |
| 1737739800 | 5428.63 | 15.29 | 0.28 | 5435.79 | 5479.56 | 5420.26 | 0 |
| 1737653400 | 5413.34 | -4.71 | -0.09 | 5417.37 | 5423.9399 | 5402.77 | 0 |
| 1737567000 | 5418.05 | -6.37 | -0.12 | 5426.06 | 5448.31 | 5413.95 | 0 |
| 1737480600 | 5424.42 | 9.09 | 0.17 | 5406.21 | 5425.83 | 5394.35 | 0 |
| 1737394200 | 5415.33 | 22.8 | 0.42 | 5412.2299 | 5429.85 | 5385.63 | 0 |
| 1737135000 | 5392.53 | 66.7 | 1.25 | 5351.9399 | 5394.03 | 5346.47 | 0 |
| 1737048600 | 5325.83 | 15.72 | 0.30 | 5344.22 | 5347.92 | 5290.37 | 0 |
| 1736962200 | 5310.11 | 80.66 | 1.54 | 5265.03 | 5318.62 | 5256.99 | 0 |
| 1736875800 | 5229.45 | 1.25 | 0.02 | 5275.49 | 5289 | 5227.85 | 0 |
| 1736789400 | 5228.2 | 0.48 | 0.01 | 5221.18 | 5234.78 | 5186.57 | 0 |
| 1736530200 | 5227.72 | -44.19 | -0.84 | 5266.75 | 5288.97 | 5227.72 | 0 |
| 1736443800 | 5271.91 | 9.35 | 0.18 | 5252.9 | 5280.78 | 5236.64 | 0 |
| 1736357400 | 5262.56 | -16.01 | -0.30 | 5290.06 | 5296.91 | 5229.46 | 0 |
| 1736271000 | 5278.57 | -2.68 | -0.05 | 5275.37 | 5303.79 | 5251.35 | 0 |
| 1736184600 | 5281.25 | 86.49 | 1.66 | 5227.02 | 5309.64 | 5225.87 | 0 |
| 1735925400 | 5194.76 | -39.31 | -0.75 | 5240.01 | 5242.75 | 5194.76 | 0 |
| 1735839000 | 5234.07 | 2.82 | 0.05 | 5249.49 | 5264.92 | 5201.64 | 0 |
| 1735666200 | 5231.25 | 59.15 | 1.14 | 5165.18 | 5235.7299 | 5165.14 | 0 |
| 1735579800 | 5172.1 | -14.03 | -0.27 | 5175.55 | 5198.88 | 5161.9 | 0 |
| 1735320600 | 5186.13 | 36.22 | 0.70 | 5160.4799 | 5188.46 | 5154.78 | 0 |
| 1735061400 | 5149.91 | 19.42 | 0.38 | 5140.28 | 5172.9799 | 5140.28 | 0 |
| 1734975000 | 5130.49 | -2.35 | -0.05 | 5116.33 | 5138.95 | 5097.68 | 0 |
| 1734715800 | 5132.84 | 13.56 | 0.26 | 5078.7299 | 5137.93 | 5062.54 | 0 |
| 1734629400 | 5119.28 | -73.78 | -1.42 | 5107.21 | 5149.96 | 5102.9 | 0 |
| 1734543000 | 5193.06 | 11.24 | 0.22 | 5190.39 | 5206.77 | 5181.06 | 0 |
| 1734456600 | 5181.82 | -23.43 | -0.45 | 5178.74 | 5205.17 | 5169.47 | 0 |
| 1734370200 | 5205.25 | -44.05 | -0.84 | 5231.05 | 5250.22 | 5167.58 | 0 |
| 1734111000 | 5249.3 | -13.92 | -0.26 | 5261.76 | 5290.24 | 5242.14 | 0 |
| 1734024600 | 5263.22 | -20.26 | -0.38 | 5297.76 | 5302.41 | 5258.57 | 0 |
| 1733938200 | 5283.4799 | -12.59 | -0.24 | 5272.14 | 5290.35 | 5259.82 | 0 |
| 1733851800 | 5296.07 | 21.11 | 0.40 | 5254.95 | 5297.42 | 5252.4 | 0 |
| 1733765400 | 5274.96 | 22.45 | 0.43 | 5281.37 | 5291.83 | 5255.64 | 0 |
| 1733506200 | 5252.51 | 53.24 | 1.02 | 5210.07 | 5253.93 | 5207.64 | 0 |
| 1733419800 | 5199.27 | 75.27 | 1.47 | 5120.11 | 5205.63 | 5120.11 | 0 |
| 1733333400 | 5124 | 70.6 | 1.40 | 5058.88 | 5126.53 | 5058.41 | 0 |
| 1733247000 | 5053.4 | -35.11 | -0.69 | 5093.41 | 5118.04 | 5049.22 | 0 |
| 1733160600 | 5088.51 | -61.58 | -1.20 | 5094.01 | 5128.01 | 5077.39 | 0 |
| 1732901400 | 5150.09 | -0.08 | -0.00 | 5135.07 | 5159.1 | 5119.11 | 0 |
| 1732815000 | 5150.17 | 29.25 | 0.57 | 5131.15 | 5163.14 | 5131.15 | 0 |
| 1732728600 | 5120.92 | -32.44 | -0.63 | 5123.9799 | 5128.68 | 5089.22 | 0 |
| 1732642200 | 5153.36 | -50.13 | -0.96 | 5170.96 | 5194.02 | 5144.59 | 0 |
| 1732555800 | 5203.49 | 31.98 | 0.62 | 5205.17 | 5219.52 | 5163.28 | 0 |
| 1732296600 | 5171.51 | 30.22 | 0.59 | 5157.52 | 5178.51 | 5106.7299 | 0 |
| 1732210200 | 5141.29 | -11.93 | -0.23 | 5154.6899 | 5168.87 | 5114.01 | 0 |
| 1732123800 | 5153.22 | -27.61 | -0.53 | 5209.07 | 5212.35 | 5148.3 | 0 |
| 1732037400 | 5180.83 | -36.57 | -0.70 | 5227.34 | 5247.08 | 5124.78 | 0 |
| 1731951000 | 5217.4 | -8.77 | -0.17 | 5235.79 | 5255.33 | 5195.5 | 0 |
| 1731691800 | 5226.17 | -0.24 | -0.00 | 5185.68 | 5266.9 | 5184.4799 | 0 |
| 1731605400 | 5226.41 | 57.58 | 1.11 | 5184.35 | 5232.82 | 5157.7 | 0 |
| 1731519000 | 5168.83 | 0 | 0.00 | 5168.83 | 5168.83 | 5168.83 | 0 |
| 1731432600 | 5168.83 | -123.46 | -2.33 | 5236.59 | 5241.14 | 5161.89 | 0 |
| 1731346200 | 5292.29 | 31.5 | 0.60 | 5300.55 | 5319.63 | 5291.51 | 0 |
| 1731087000 | 5260.79 | -18.05 | -0.34 | 5277.55 | 5284.21 | 5242.33 | 0 |
| 1731000600 | 5278.84 | 59.17 | 1.13 | 5224.13 | 5291.78 | 5224.13 | 0 |
| 1730914200 | 5219.67 | -60.53 | -1.15 | 5324.84 | 5367.37 | 5210.46 | 0 |
| 1730827800 | 5280.2 | 21.52 | 0.41 | 5259.15 | 5286.52 | 5250.51 | 0 |
| 1730741400 | 5258.68 | -12.94 | -0.25 | 5255.81 | 5291.29 | 5254.52 | 0 |
| 1730482200 | 5271.62 | 40.84 | 0.78 | 5227.11 | 5289.13 | 5227.11 | 0 |
| 1730395800 | 5230.78 | 0.03 | 0.00 | 5212.56 | 5247.9 | 5202.64 | 0 |
| 1730309400 | 5230.75 | -80.21 | -1.51 | 5283.7 | 5288.63 | 5224.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
