Euronext France Next 40 EW NR (FRN4N)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.73 | 0.379031620173 | 4677.71 | 4702.97 | 4586.2 | 0 | 0 | IX |
| 4 | 105.87 | 2.30675204867 | 4589.57 | 4702.97 | 4476.52 | 0 | 0 | IX |
| 12 | -42.02 | -0.886973188164 | 4737.46 | 4776.18 | 4465.56 | 0 | 0 | IX |
| 26 | -154.52 | -3.18600565778 | 4849.96 | 4927.78 | 4465.56 | 0 | 0 | IX |
| 52 | -56.75 | -1.19418625939 | 4752.19 | 5296.68 | 4465.56 | 0 | 0 | IX |
| 156 | -489.12 | -9.43416606231 | 5184.56 | 5296.68 | 3811.89 | 0 | 0 | IX |
| 260 | 162.15 | 3.57687242599 | 4533.29 | 5320.69 | 2717.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 4624.11 | 1.1 | 0.02 | 4664.83 | 4676.77 | 4622.7 | 0 |
| 1736789400 | 4623.01 | 0.42 | 0.01 | 4616.8 | 4628.83 | 4586.2 | 0 |
| 1736530200 | 4622.59 | -39.07 | -0.84 | 4657.09 | 4676.75 | 4622.59 | 0 |
| 1736443800 | 4661.66 | 8.27 | 0.18 | 4644.85 | 4669.5 | 4630.47 | 0 |
| 1736357400 | 4653.39 | -14.16 | -0.30 | 4677.71 | 4683.77 | 4624.12 | 0 |
| 1736271000 | 4667.55 | -2.36 | -0.05 | 4664.72 | 4689.85 | 4643.4799 | 0 |
| 1736184600 | 4669.91 | 76.47 | 1.66 | 4621.96 | 4695.02 | 4620.95 | 0 |
| 1735925400 | 4593.4399 | -34.76 | -0.75 | 4633.45 | 4635.87 | 4593.4399 | 0 |
| 1735839000 | 4628.2 | 2.5 | 0.05 | 4641.84 | 4655.4799 | 4599.52 | 0 |
| 1735666200 | 4625.7 | 52.3 | 1.14 | 4567.28 | 4629.67 | 4567.25 | 0 |
| 1735579800 | 4573.4 | -12.41 | -0.27 | 4576.45 | 4597.08 | 4564.39 | 0 |
| 1735320600 | 4585.81 | 32.03 | 0.70 | 4563.13 | 4587.87 | 4558.09 | 0 |
| 1735061400 | 4553.78 | 17.17 | 0.38 | 4545.27 | 4574.18 | 4545.27 | 0 |
| 1734975000 | 4536.61 | -2.08 | -0.05 | 4524.08 | 4544.09 | 4507.6 | 0 |
| 1734715800 | 4538.6899 | 11.99 | 0.26 | 4490.84 | 4543.18 | 4476.52 | 0 |
| 1734629400 | 4526.7 | -65.24 | -1.42 | 4516.02 | 4553.83 | 4512.21 | 0 |
| 1734543000 | 4591.9399 | 9.94 | 0.22 | 4589.57 | 4604.06 | 4581.32 | 0 |
| 1734456600 | 4582 | -20.72 | -0.45 | 4579.28 | 4602.65 | 4571.07 | 0 |
| 1734370200 | 4602.72 | -38.95 | -0.84 | 4625.53 | 4642.4799 | 4569.41 | 0 |
| 1734111000 | 4641.67 | -12.31 | -0.26 | 4652.6899 | 4677.87 | 4635.34 | 0 |
| 1734024600 | 4653.9799 | -17.91 | -0.38 | 4684.52 | 4688.63 | 4649.86 | 0 |
| 1733938200 | 4671.89 | -11.14 | -0.24 | 4661.86 | 4677.96 | 4650.97 | 0 |
| 1733851800 | 4683.03 | 17.82 | 0.38 | 4646.65 | 4684.22 | 4644.4 | 0 |
| 1733765400 | 4665.21 | 19.86 | 0.43 | 4670.88 | 4680.12 | 4648.12 | 0 |
| 1733506200 | 4645.35 | 47.08 | 1.02 | 4607.82 | 4646.61 | 4605.67 | 0 |
| 1733419800 | 4598.27 | 66.57 | 1.47 | 4528.26 | 4603.9 | 4528.26 | 0 |
| 1733333400 | 4531.7 | 62.44 | 1.40 | 4474.1 | 4533.9399 | 4473.6899 | 0 |
| 1733247000 | 4469.26 | -31.05 | -0.69 | 4504.64 | 4526.42 | 4465.56 | 0 |
| 1733160600 | 4500.31 | -54.46 | -1.20 | 4505.17 | 4535.25 | 4490.47 | 0 |
| 1732901400 | 4554.77 | -0.07 | -0.00 | 4541.49 | 4562.74 | 4527.37 | 0 |
| 1732815000 | 4554.84 | 25.87 | 0.57 | 4538.02 | 4566.32 | 4538.02 | 0 |
| 1732728600 | 4528.97 | -28.69 | -0.63 | 4531.68 | 4535.83 | 4500.9399 | 0 |
| 1732642200 | 4557.66 | -44.33 | -0.96 | 4573.2299 | 4593.62 | 4549.91 | 0 |
| 1732555800 | 4601.99 | 28.27 | 0.62 | 4603.49 | 4616.18 | 4566.43 | 0 |
| 1732296600 | 4573.72 | 26.73 | 0.59 | 4561.34 | 4579.91 | 4516.43 | 0 |
| 1732210200 | 4546.99 | -10.55 | -0.23 | 4558.84 | 4571.38 | 4522.87 | 0 |
| 1732123800 | 4557.54 | -24.42 | -0.53 | 4606.93 | 4609.84 | 4553.18 | 0 |
| 1732037400 | 4581.96 | -32.34 | -0.70 | 4623.09 | 4640.55 | 4532.39 | 0 |
| 1731951000 | 4614.3 | -7.76 | -0.17 | 4630.57 | 4647.85 | 4594.93 | 0 |
| 1731691800 | 4622.06 | -0.21 | -0.00 | 4586.25 | 4658.08 | 4585.1899 | 0 |
| 1731605400 | 4622.27 | 50.93 | 1.11 | 4585.07 | 4627.9399 | 4561.5 | 0 |
| 1731519000 | 4571.34 | 0 | 0.00 | 4571.34 | 4571.34 | 4571.34 | 0 |
| 1731432600 | 4571.34 | -109.2 | -2.33 | 4631.27 | 4635.29 | 4565.21 | 0 |
| 1731346200 | 4680.54 | 27.87 | 0.60 | 4687.84 | 4704.71 | 4679.84 | 0 |
| 1731087000 | 4652.67 | -15.96 | -0.34 | 4667.5 | 4673.39 | 4636.35 | 0 |
| 1731000600 | 4668.63 | 52.32 | 1.13 | 4620.25 | 4680.09 | 4620.25 | 0 |
| 1730914200 | 4616.31 | -53.54 | -1.15 | 4709.32 | 4746.93 | 4608.16 | 0 |
| 1730827800 | 4669.85 | 19.04 | 0.41 | 4651.22 | 4675.43 | 4643.58 | 0 |
| 1730741400 | 4650.81 | -11.45 | -0.25 | 4648.27 | 4679.65 | 4647.13 | 0 |
| 1730482200 | 4662.26 | 36.12 | 0.78 | 4622.88 | 4677.74 | 4622.88 | 0 |
| 1730395800 | 4626.14 | 0.03 | 0.00 | 4610.02 | 4641.27 | 4601.25 | 0 |
| 1730309400 | 4626.11 | -70.93 | -1.51 | 4672.93 | 4677.3 | 4620.9799 | 0 |
| 1730223000 | 4697.04 | -28.29 | -0.60 | 4741.67 | 4756.29 | 4691.35 | 0 |
| 1730136600 | 4725.33 | 35.32 | 0.75 | 4707.07 | 4732.04 | 4680.99 | 0 |
| 1729873800 | 4690.01 | -35.54 | -0.75 | 4688.97 | 4710.12 | 4671.84 | 0 |
| 1729787400 | 4725.55 | -5.47 | -0.12 | 4732.92 | 4774.47 | 4725.55 | 0 |
| 1729701000 | 4731.02 | -21.87 | -0.46 | 4737.46 | 4776.18 | 4729.67 | 0 |
| 1729614600 | 4752.89 | -2.11 | -0.04 | 4739.41 | 4763.97 | 4715.9 | 0 |
| 1729528200 | 4755 | -65.45 | -1.36 | 4813.12 | 4839.51 | 4749.78 | 0 |
| 1729269000 | 4820.45 | 23.73 | 0.49 | 4793.56 | 4836.29 | 4793.56 | 0 |
| 1729182600 | 4796.72 | 32.87 | 0.69 | 4765.26 | 4830.14 | 4765.26 | 0 |
| 1729096200 | 4763.85 | 6.32 | 0.13 | 4708.11 | 4776.77 | 4708.11 | 0 |
| 1729009800 | 4757.53 | -12.67 | -0.27 | 4785.66 | 4791.38 | 4756.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
