Euronext France Next 40 EW NR (FRN4N)
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 | 7.14 | 0.14171531101 | 5038.27 | 5074.49 | 4977.94 | 0 | 0 | IX |
| 4 | 100.78 | 2.03817070236 | 4944.63 | 5074.49 | 4826.41 | 0 | 0 | IX |
| 12 | 478.13 | 10.4685939991 | 4567.28 | 5074.49 | 4567.25 | 0 | 0 | IX |
| 26 | 290.82 | 6.11661573343 | 4754.59 | 5074.49 | 4465.56 | 0 | 0 | IX |
| 52 | 50.1 | 1.00294075843 | 4995.31 | 5296.68 | 4465.56 | 0 | 0 | IX |
| 156 | 369.65 | 7.90566667237 | 4675.76 | 5296.68 | 3811.89 | 0 | 0 | IX |
| 260 | 1642.8 | 48.28058461 | 3402.61 | 5320.69 | 3049.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 5011.46 | 8.92 | 0.18 | 5047.95 | 5048.6899 | 4996.06 | 0 |
| 1742578200 | 5002.54 | -29.19 | -0.58 | 5008.17 | 5013.11 | 4977.9399 | 0 |
| 1742491800 | 5031.7299 | -22.94 | -0.45 | 5058.26 | 5073.99 | 4999.24 | 0 |
| 1742405400 | 5054.67 | 7.44 | 0.15 | 5040.87 | 5059.39 | 5031.29 | 0 |
| 1742319000 | 5047.2299 | 14.83 | 0.29 | 5038.27 | 5074.49 | 5025.85 | 0 |
| 1742232600 | 5032.4 | 51.89 | 1.04 | 5000.18 | 5032.4 | 4998.26 | 0 |
| 1741973400 | 4980.51 | 78.87 | 1.61 | 4902.66 | 4981 | 4884.52 | 0 |
| 1741887000 | 4901.64 | -50.2 | -1.01 | 4933.34 | 4958.63 | 4900.28 | 0 |
| 1741800600 | 4951.84 | 38.01 | 0.77 | 4946.15 | 4982.1899 | 4932.9399 | 0 |
| 1741714200 | 4913.83 | -63.12 | -1.27 | 4994.17 | 5011.76 | 4908.42 | 0 |
| 1741627800 | 4976.95 | -53.29 | -1.06 | 5063.35 | 5072.03 | 4976.95 | 0 |
| 1741368600 | 5030.24 | -37.17 | -0.73 | 5050.4 | 5060.82 | 4997.49 | 0 |
| 1741282200 | 5067.41 | 108.9 | 2.20 | 5011.08 | 5073.99 | 4991.21 | 0 |
| 1741195800 | 4958.51 | 119.9 | 2.48 | 4927.11 | 4996.6 | 4917.21 | 0 |
| 1741109400 | 4838.61 | -116.48 | -2.35 | 4930.24 | 4930.24 | 4826.41 | 0 |
| 1741023000 | 4955.09 | 60.71 | 1.24 | 4941.61 | 4993.49 | 4918.31 | 0 |
| 1740763800 | 4894.38 | -41.9 | -0.85 | 4889.74 | 4894.38 | 4868.11 | 0 |
| 1740677400 | 4936.28 | -25.78 | -0.52 | 4943.43 | 4953.59 | 4918.63 | 0 |
| 1740591000 | 4962.06 | 37.12 | 0.75 | 4946.85 | 4979.67 | 4942.93 | 0 |
| 1740504600 | 4924.9399 | -32.77 | -0.66 | 4944.63 | 4960.49 | 4923.65 | 0 |
| 1740418200 | 4957.71 | 19.33 | 0.39 | 4955.62 | 4976.03 | 4938.24 | 0 |
| 1740159000 | 4938.38 | 37.4 | 0.76 | 4943.24 | 4971.17 | 4927.83 | 0 |
| 1740072600 | 4900.9799 | -1.48 | -0.03 | 4897.53 | 4937.41 | 4890.38 | 0 |
| 1739986200 | 4902.46 | -60 | -1.21 | 4974.15 | 4975.99 | 4899.9 | 0 |
| 1739899800 | 4962.46 | -16.72 | -0.34 | 4984.65 | 4984.65 | 4942.03 | 0 |
| 1739813400 | 4979.18 | 18.21 | 0.37 | 4967.71 | 4987.55 | 4958.62 | 0 |
| 1739554200 | 4960.97 | 13.08 | 0.26 | 4942.51 | 4976.87 | 4932.63 | 0 |
| 1739467800 | 4947.89 | 41.18 | 0.84 | 4939.85 | 4951.45 | 4915.71 | 0 |
| 1739381400 | 4906.71 | -0.09 | -0.00 | 4915.99 | 4929.24 | 4884.71 | 0 |
| 1739295000 | 4906.8 | 8.38 | 0.17 | 4899.51 | 4909.12 | 4887.15 | 0 |
| 1739208600 | 4898.42 | 34.79 | 0.72 | 4875.38 | 4902.84 | 4873.15 | 0 |
| 1738949400 | 4863.63 | -21.33 | -0.44 | 4890.12 | 4910.87 | 4863.4 | 0 |
| 1738863000 | 4884.96 | 8.05 | 0.17 | 4891.79 | 4891.79 | 4852.35 | 0 |
| 1738776600 | 4876.91 | -8.25 | -0.17 | 4883.43 | 4887.51 | 4851.72 | 0 |
| 1738690200 | 4885.16 | 37.72 | 0.78 | 4871.6 | 4887.5 | 4833.95 | 0 |
| 1738603800 | 4847.4399 | -61.23 | -1.25 | 4795.01 | 4850.01 | 4777.85 | 0 |
| 1738344600 | 4908.67 | 14.72 | 0.30 | 4896.59 | 4922.61 | 4880.86 | 0 |
| 1738258200 | 4893.95 | 57.65 | 1.19 | 4852.93 | 4905.76 | 4840.72 | 0 |
| 1738171800 | 4836.3 | -20.56 | -0.42 | 4865.93 | 4873.61 | 4830.95 | 0 |
| 1738085400 | 4856.86 | 37.13 | 0.77 | 4842.54 | 4886.34 | 4837.41 | 0 |
| 1737999000 | 4819.7299 | 20.56 | 0.43 | 4757.8 | 4833.1899 | 4757.8 | 0 |
| 1737739800 | 4799.17 | 13.51 | 0.28 | 4805.5 | 4844.21 | 4791.77 | 0 |
| 1737653400 | 4785.66 | -4.16 | -0.09 | 4789.22 | 4795.03 | 4776.31 | 0 |
| 1737567000 | 4789.82 | -5.63 | -0.12 | 4796.91 | 4816.58 | 4786.2 | 0 |
| 1737480600 | 4795.45 | 8.03 | 0.17 | 4779.36 | 4796.7 | 4768.88 | 0 |
| 1737394200 | 4787.42 | 19.11 | 0.40 | 4784.68 | 4800.26 | 4761.16 | 0 |
| 1737135000 | 4768.31 | 58.97 | 1.25 | 4732.42 | 4769.64 | 4727.59 | 0 |
| 1737048600 | 4709.34 | 13.9 | 0.30 | 4725.6 | 4728.87 | 4677.99 | 0 |
| 1736962200 | 4695.4399 | 71.33 | 1.54 | 4655.57 | 4702.97 | 4648.47 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
