CAC Energy NR (FROGN)
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 | 30.11 | 1.52219851774 | 1978.06 | 2008.17 | 1949.18 | 0 | 0 | IX |
| 4 | -42.93 | -2.09302325581 | 2051.1 | 2090.28 | 1945.76 | 0 | 0 | IX |
| 12 | -270.95 | -11.8883604198 | 2279.12 | 2349.06 | 1945.76 | 0 | 0 | IX |
| 26 | -279.96 | -12.2353187974 | 2288.13 | 2421.46 | 1945.76 | 0 | 0 | IX |
| 52 | -207.59 | -9.36879445427 | 2215.76 | 2536.5 | 1945.76 | 0 | 0 | IX |
| 156 | 559.18 | 38.5910185716 | 1448.99 | 2536.5 | 1432.57 | 0 | 0 | IX |
| 260 | 495.55 | 32.7610371409 | 1512.62 | 2536.5 | 641.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1980.78 | 6.38 | 0.32 | 1974.43 | 1992.91 | 1974.43 | 0 |
| 1734975000 | 1974.4 | -2.21 | -0.11 | 1976.63 | 1979.3 | 1965.63 | 0 |
| 1734715800 | 1976.61 | -1.42 | -0.07 | 1978.06 | 1978.06 | 1949.18 | 0 |
| 1734629400 | 1978.03 | -12.58 | -0.63 | 1983.91 | 1987.52 | 1972.3 | 0 |
| 1734543000 | 1990.61 | 20.11 | 1.02 | 1970.78 | 1991.98 | 1969.14 | 0 |
| 1734456600 | 1970.5 | -20.95 | -1.05 | 1991.45 | 1991.45 | 1945.76 | 0 |
| 1734370200 | 1991.45 | -37.64 | -1.86 | 2028.67 | 2028.93 | 1986.69 | 0 |
| 1734111000 | 2029.09 | -1 | -0.05 | 2029.85 | 2049.11 | 2019.92 | 0 |
| 1734024600 | 2030.09 | 0.21 | 0.01 | 2030.23 | 2052.19 | 2027.4 | 0 |
| 1733938200 | 2029.88 | -28.54 | -1.39 | 2058.63 | 2058.63 | 2023.01 | 0 |
| 1733851800 | 2058.42 | -19.74 | -0.95 | 2079.55 | 2079.55 | 2055.96 | 0 |
| 1733765400 | 2078.16 | 24.37 | 1.19 | 2053.8 | 2090.28 | 2053.8 | 0 |
| 1733506200 | 2053.79 | 4.29 | 0.21 | 2055.84 | 2076.63 | 2042.78 | 0 |
| 1733419800 | 2049.5 | 6.23 | 0.30 | 2043.22 | 2078.98 | 2043.22 | 0 |
| 1733333400 | 2043.27 | -3.35 | -0.16 | 2046.63 | 2059.55 | 2033.79 | 0 |
| 1733247000 | 2046.62 | 13.46 | 0.66 | 2033.25 | 2066.13 | 2033.25 | 0 |
| 1733160600 | 2033.16 | -43.2 | -2.08 | 2076.33 | 2076.33 | 2029.33 | 0 |
| 1732901400 | 2076.36 | 25.26 | 1.23 | 2051.1 | 2076.71 | 2040.36 | 0 |
| 1732815000 | 2051.1 | 5.8 | 0.28 | 2045.3 | 2054.88 | 2040.18 | 0 |
| 1732728600 | 2045.3 | -29.53 | -1.42 | 2074.82 | 2074.82 | 2030.21 | 0 |
| 1732642200 | 2074.83 | -32.33 | -1.53 | 2107.26 | 2107.26 | 2074.83 | 0 |
| 1732555800 | 2107.16 | -40.54 | -1.89 | 2147.7 | 2160.65 | 2107.14 | 0 |
| 1732296600 | 2147.7 | -5.71 | -0.27 | 2159.08 | 2167.63 | 2127.82 | 0 |
| 1732210200 | 2153.41 | -7.69 | -0.36 | 2161.1 | 2165.2399 | 2140.73 | 0 |
| 1732123800 | 2161.1 | -2.49 | -0.12 | 2163.95 | 2175.25 | 2157.31 | 0 |
| 1732037400 | 2163.59 | -22.32 | -1.02 | 2172.91 | 2193.98 | 2144.9 | 0 |
| 1731951000 | 2185.91 | 21.79 | 1.01 | 2164.18 | 2191.35 | 2163.8 | 0 |
| 1731691800 | 2164.12 | 15.24 | 0.71 | 2148.53 | 2184.05 | 2132.38 | 0 |
| 1731605400 | 2148.88 | 50.11 | 2.39 | 2102.9699 | 2158.91 | 2102.9699 | 0 |
| 1731519000 | 2098.77 | 0 | 0.00 | 2098.77 | 2098.77 | 2098.77 | 0 |
| 1731432600 | 2098.77 | -53.74 | -2.50 | 2152.62 | 2152.62 | 2089.62 | 0 |
| 1731346200 | 2152.51 | 11.85 | 0.55 | 2140.7199 | 2164.68 | 2140.7199 | 0 |
| 1731087000 | 2140.66 | -28.95 | -1.33 | 2169.51 | 2175.58 | 2137.4899 | 0 |
| 1731000600 | 2169.61 | 8.22 | 0.38 | 2161.39 | 2184.4699 | 2161.39 | 0 |
| 1730914200 | 2161.39 | -19.14 | -0.88 | 2174.52 | 2206.46 | 2138.89 | 0 |
| 1730827800 | 2180.53 | 8.09 | 0.37 | 2172.29 | 2182.59 | 2160.45 | 0 |
| 1730741400 | 2172.44 | 3.29 | 0.15 | 2168.63 | 2186.55 | 2167.12 | 0 |
| 1730482200 | 2169.15 | 20.51 | 0.95 | 2148.64 | 2195.55 | 2148.64 | 0 |
| 1730395800 | 2148.64 | -51.9 | -2.36 | 2200.54 | 2201.93 | 2137.92 | 0 |
| 1730309400 | 2200.54 | -10.21 | -0.46 | 2210.73 | 2215.76 | 2194.37 | 0 |
| 1730223000 | 2210.75 | -9.45 | -0.43 | 2229.21 | 2244.95 | 2209.79 | 0 |
| 1730136600 | 2220.2 | -16.21 | -0.72 | 2238.06 | 2238.06 | 2185.98 | 0 |
| 1729873800 | 2236.41 | 8.93 | 0.40 | 2227.48 | 2241.87 | 2215.64 | 0 |
| 1729787400 | 2227.48 | 2.02 | 0.09 | 2225.4899 | 2260.62 | 2220.9699 | 0 |
| 1729701000 | 2225.46 | -12.09 | -0.54 | 2237.6 | 2243.33 | 2219.9699 | 0 |
| 1729614600 | 2237.55 | 13.93 | 0.63 | 2223.61 | 2241.19 | 2214.91 | 0 |
| 1729528200 | 2223.62 | 8.99 | 0.41 | 2214.56 | 2240.46 | 2209.45 | 0 |
| 1729269000 | 2214.63 | -4.78 | -0.22 | 2219.36 | 2244.16 | 2210.3 | 0 |
| 1729182600 | 2219.41 | 13.01 | 0.59 | 2206.52 | 2238.38 | 2206.52 | 0 |
| 1729096200 | 2206.4 | -3.83 | -0.17 | 2210.23 | 2243.26 | 2206.4 | 0 |
| 1729009800 | 2210.23 | -103.42 | -4.47 | 2313.65 | 2313.65 | 2202.14 | 0 |
| 1728923400 | 2313.65 | 3.65 | 0.16 | 2309.79 | 2322.81 | 2302.95 | 0 |
| 1728664200 | 2310 | -0.56 | -0.02 | 2310.56 | 2319.3 | 2300.67 | 0 |
| 1728577800 | 2310.56 | 15.62 | 0.68 | 2294.93 | 2320.35 | 2294.84 | 0 |
| 1728491400 | 2294.94 | -3.65 | -0.16 | 2298.59 | 2300.15 | 2278.77 | 0 |
| 1728405000 | 2298.59 | -44.01 | -1.88 | 2342.45 | 2342.45 | 2295.26 | 0 |
| 1728318600 | 2342.6 | 21.19 | 0.91 | 2321.68 | 2349.06 | 2310.1 | 0 |
| 1728059400 | 2321.41 | 42.29 | 1.86 | 2279.12 | 2333.9 | 2279.12 | 0 |
| 1727973000 | 2279.12 | 30.28 | 1.35 | 2248.87 | 2287.29 | 2248.87 | 0 |
| 1727886600 | 2248.84 | 47.41 | 2.15 | 2201.44 | 2279.14 | 2201.44 | 0 |
| 1727800200 | 2201.43 | 27.18 | 1.25 | 2174.32 | 2208.69 | 2149.44 | 0 |
| 1727713800 | 2174.25 | -22.75 | -1.04 | 2197.1 | 2211.91 | 2164.66 | 0 |
| 1727454600 | 2197 | -4.73 | -0.21 | 2201.73 | 2213.19 | 2186.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
