CAC Real Estate (FRRE)
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 | 7.3 | 1.1744264616 | 621.58 | 630.09 | 616.68 | 0 | 0 | IX |
| 4 | -8.63 | -1.35370425562 | 637.51 | 637.51 | 601.43 | 0 | 0 | IX |
| 12 | 29.04 | 4.84129101094 | 599.84 | 642.3 | 584.1 | 0 | 0 | IX |
| 26 | -17.53 | -2.71190111539 | 646.41 | 646.76 | 578.17 | 0 | 0 | IX |
| 52 | 44.77 | 7.66465220592 | 584.11 | 651.81 | 559.61 | 0 | 0 | IX |
| 156 | -79.52 | -11.2252964427 | 708.4 | 736.16 | 494.08 | 0 | 0 | IX |
| 260 | 6.86 | 1.10285842899 | 622.02 | 811.18 | 474.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 623.84 | 1.42 | 0.23 | 622.2 | 626.98 | 619.42999 | 0 |
| 1743010200 | 622.41999 | -0.12 | -0.02 | 622.54 | 623.53 | 618.57 | 0 |
| 1742923800 | 622.54 | 3.39 | 0.55 | 619.15 | 625.1 | 619.15 | 0 |
| 1742837400 | 619.15 | -2.81 | -0.45 | 622.04 | 625.44 | 616.67999 | 0 |
| 1742578200 | 621.96 | 0.38 | 0.06 | 621.58 | 623.83 | 618.45 | 0 |
| 1742491800 | 621.58 | 2.33 | 0.38 | 619.25 | 622.05999 | 619.25 | 0 |
| 1742405400 | 619.25 | 0.51 | 0.08 | 618.77 | 622.83 | 617.83 | 0 |
| 1742319000 | 618.74 | -1.37 | -0.22 | 620.11 | 621.83 | 617.66 | 0 |
| 1742232600 | 620.11 | 5.64 | 0.92 | 614.47 | 620.71 | 614.1 | 0 |
| 1741973400 | 614.47 | 3.78 | 0.62 | 610.69 | 615.57 | 610.1 | 0 |
| 1741887000 | 610.69 | -3.19 | -0.52 | 613.88 | 614.15 | 609.95 | 0 |
| 1741800600 | 613.88 | 5.19 | 0.85 | 608.67999 | 617.53 | 608.67999 | 0 |
| 1741714200 | 608.69 | -4.23 | -0.69 | 613.09 | 617.07 | 608.22 | 0 |
| 1741627800 | 612.91999 | 2.11 | 0.35 | 611 | 616.07 | 610.2 | 0 |
| 1741368600 | 610.80999 | 5.14 | 0.85 | 605.66999 | 615 | 603.52 | 0 |
| 1741282200 | 605.66999 | -11.76 | -1.90 | 617.59 | 617.59 | 601.42999 | 0 |
| 1741195800 | 617.42999 | -7.12 | -1.14 | 624.54999 | 629.27 | 617.05999 | 0 |
| 1741109400 | 624.54999 | -4.31 | -0.69 | 628.86 | 628.86 | 621.38 | 0 |
| 1741023000 | 628.86 | -3.85 | -0.61 | 632.78 | 632.78 | 625.78 | 0 |
| 1740763800 | 632.71 | -4.8 | -0.75 | 637.51 | 637.51 | 629.97 | 0 |
| 1740677400 | 637.51 | -0.45 | -0.07 | 637.91 | 637.91 | 633.79 | 0 |
| 1740591000 | 637.96 | -1.41 | -0.22 | 639.24 | 641.46 | 636.54999 | 0 |
| 1740504600 | 639.37 | 3.18 | 0.50 | 636.19 | 642.29999 | 635.61 | 0 |
| 1740418200 | 636.19 | 1.12 | 0.18 | 635.07 | 639.09 | 635.07 | 0 |
| 1740159000 | 635.07 | 7.21 | 1.15 | 627.86 | 635.19 | 626.89 | 0 |
| 1740072600 | 627.86 | 6.63 | 1.07 | 621.23 | 628.82 | 621.23 | 0 |
| 1739986200 | 621.23 | -7.15 | -1.14 | 628.38 | 628.38 | 619.72 | 0 |
| 1739899800 | 628.38 | -0.85 | -0.14 | 629.23 | 630.45 | 627.57 | 0 |
| 1739813400 | 629.23 | -4.56 | -0.72 | 633.79 | 634.32 | 627.95 | 0 |
| 1739554200 | 633.79 | 0.99 | 0.16 | 632.80999 | 637.78 | 631.33 | 0 |
| 1739467800 | 632.79999 | -3.37 | -0.53 | 636.16999 | 640.07 | 631.1 | 0 |
| 1739381400 | 636.16999 | 2.39 | 0.38 | 633.67999 | 641.24 | 632.2 | 0 |
| 1739295000 | 633.78 | -0.49 | -0.08 | 634.26 | 635.59 | 633.04999 | 0 |
| 1739208600 | 634.27 | 4.74 | 0.75 | 629.51 | 635.85 | 629.51 | 0 |
| 1738949400 | 629.53 | -0.73 | -0.12 | 630.26 | 634.79 | 627.4 | 0 |
| 1738863000 | 630.26 | 4.52 | 0.72 | 625.74 | 631.25 | 625.01 | 0 |
| 1738776600 | 625.74 | 7.29 | 1.18 | 618.41 | 625.97 | 618.41 | 0 |
| 1738690200 | 618.45 | -0.84 | -0.14 | 619.29 | 619.66 | 615.09 | 0 |
| 1738603800 | 619.29 | -5.41 | -0.87 | 623.38 | 623.38 | 614.9 | 0 |
| 1738344600 | 624.7 | 3.9 | 0.63 | 620.79999 | 624.7 | 618.79 | 0 |
| 1738258200 | 620.79999 | 7.48 | 1.22 | 613.04 | 623.02 | 611.69 | 0 |
| 1738171800 | 613.32 | -4.21 | -0.68 | 617.53 | 617.53 | 613.26 | 0 |
| 1738085400 | 617.53 | 6.08 | 0.99 | 611.48 | 619.04999 | 609.77 | 0 |
| 1737999000 | 611.45 | 7.91 | 1.31 | 603.54 | 612.57 | 601.91999 | 0 |
| 1737739800 | 603.54 | 0.52 | 0.09 | 603.34 | 609.25 | 602.32 | 0 |
| 1737653400 | 603.02 | -2.5 | -0.41 | 600.59 | 603.7 | 598.99 | 0 |
| 1737567000 | 605.52 | 0 | 0.00 | 605.52 | 605.52 | 605.52 | 0 |
| 1737480600 | 605.52 | 0.12 | 0.02 | 605.4 | 605.76 | 602.66 | 0 |
| 1737394200 | 605.4 | -0.99 | -0.16 | 606.39 | 607.34 | 602.6 | 0 |
| 1737135000 | 606.39 | 4.99 | 0.83 | 601.72 | 608.94 | 601.72 | 0 |
| 1737048600 | 601.4 | 0.28 | 0.05 | 601.05999 | 601.46 | 594.95 | 0 |
| 1736962200 | 601.12 | 12.5 | 2.12 | 588.73 | 602.92999 | 588.73 | 0 |
| 1736875800 | 588.62 | 3.48 | 0.59 | 585.19 | 592.47 | 585.19 | 0 |
| 1736789400 | 585.14 | -11.06 | -1.86 | 595.75 | 595.75 | 584.1 | 0 |
| 1736530200 | 596.2 | -6.96 | -1.15 | 603.16 | 604.07 | 595.12 | 0 |
| 1736443800 | 603.16 | 2.04 | 0.34 | 601.04 | 603.91 | 596.57 | 0 |
| 1736357400 | 601.12 | -1.52 | -0.25 | 602.64 | 602.64 | 594.84 | 0 |
| 1736271000 | 602.64 | 1.7 | 0.28 | 600.92999 | 609.01 | 600.92999 | 0 |
| 1736184600 | 600.94 | 1.63 | 0.27 | 599.34 | 603.55999 | 596.95 | 0 |
| 1735925400 | 599.30999 | -0.53 | -0.09 | 599.84 | 602.80999 | 598.30999 | 0 |
| 1735839000 | 599.84 | 3.49 | 0.59 | 596.35 | 600.84 | 594.88 | 0 |
| 1735666200 | 596.35 | 3.62 | 0.61 | 592.71 | 598.07 | 592.13 | 0 |
| 1735579800 | 592.73 | -0.77 | -0.13 | 593.5 | 594.23 | 591.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
