Euronext France Social Decrement (FRSO5)
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 | 21.71 | 1.30467965938 | 1664.01 | 1712.78 | 1658.48 | 0 | 0 | IX |
| 4 | -0.59 | -0.0349876357253 | 1686.31 | 1726.41 | 1658.27 | 0 | 0 | IX |
| 12 | 166.88 | 10.9873324379 | 1518.84 | 1726.41 | 1515.99 | 0 | 0 | IX |
| 26 | 109.02 | 6.91444155515 | 1576.7 | 1726.41 | 1479.95 | 0 | 0 | IX |
| 52 | 13.47 | 0.805501569741 | 1672.25 | 1726.41 | 1477.73 | 0 | 0 | IX |
| 156 | 329.84 | 24.3266365755 | 1355.88 | 1726.41 | 1188.99 | 0 | 0 | IX |
| 260 | 329.84 | 24.3266365755 | 1355.88 | 1726.41 | 1188.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1685.72 | -10.25 | -0.60 | 1695 | 1695 | 1678.86 | 0 |
| 1742491800 | 1695.97 | -14.86 | -0.87 | 1710.03 | 1710.31 | 1686.37 | 0 |
| 1742405400 | 1710.83 | 9.7 | 0.57 | 1700.86 | 1712.78 | 1696.81 | 0 |
| 1742319000 | 1701.13 | 9.08 | 0.54 | 1692.75 | 1705.97 | 1692.75 | 0 |
| 1742232600 | 1692.05 | 7.86 | 0.47 | 1684.65 | 1695.75 | 1681.12 | 0 |
| 1741973400 | 1684.19 | 19.98 | 1.20 | 1664.01 | 1687.81 | 1658.48 | 0 |
| 1741887000 | 1664.21 | -11.83 | -0.71 | 1675.51 | 1683.63 | 1662.7 | 0 |
| 1741800600 | 1676.04 | 13.25 | 0.80 | 1666.28 | 1691.91 | 1666.28 | 0 |
| 1741714200 | 1662.79 | -23.11 | -1.37 | 1686.27 | 1696.73 | 1658.27 | 0 |
| 1741627800 | 1685.9 | -17.78 | -1.04 | 1705.64 | 1715.1 | 1684.99 | 0 |
| 1741368600 | 1703.68 | -16.9 | -0.98 | 1718.34 | 1718.34 | 1691.64 | 0 |
| 1741282200 | 1720.58 | 8.64 | 0.50 | 1714.15 | 1726.41 | 1699.58 | 0 |
| 1741195800 | 1711.94 | 32.44 | 1.93 | 1680.72 | 1724.37 | 1680.72 | 0 |
| 1741109400 | 1679.5 | -28.2 | -1.65 | 1708.21 | 1708.21 | 1669.95 | 0 |
| 1741023000 | 1707.7 | 17.98 | 1.06 | 1689.25 | 1718.57 | 1684 | 0 |
| 1740763800 | 1689.72 | 2.05 | 0.12 | 1686.45 | 1689.72 | 1673.76 | 0 |
| 1740677400 | 1687.67 | -6.37 | -0.38 | 1692.04 | 1693.35 | 1675.55 | 0 |
| 1740591000 | 1694.04 | 18.21 | 1.09 | 1677.2 | 1700.14 | 1677.2 | 0 |
| 1740504600 | 1675.83 | -7.23 | -0.43 | 1682.36 | 1687.63 | 1674.07 | 0 |
| 1740418200 | 1683.06 | -7.51 | -0.44 | 1690.6 | 1693.31 | 1676.83 | 0 |
| 1740159000 | 1690.57 | 6.8 | 0.40 | 1686.31 | 1695.81 | 1684.71 | 0 |
| 1740072600 | 1683.77 | 0 | 0.00 | 1683.39 | 1694.4 | 1679.96 | 0 |
| 1739986200 | 1683.77 | -19.31 | -1.13 | 1702.61 | 1703.95 | 1680.42 | 0 |
| 1739899800 | 1703.08 | 1.27 | 0.07 | 1701.59 | 1706.84 | 1693.83 | 0 |
| 1739813400 | 1701.81 | 3.81 | 0.22 | 1696.9 | 1703.77 | 1695.33 | 0 |
| 1739554200 | 1698 | 4.43 | 0.26 | 1696.29 | 1703.92 | 1692.88 | 0 |
| 1739467800 | 1693.57 | 23.78 | 1.42 | 1670.98 | 1695.61 | 1670.98 | 0 |
| 1739381400 | 1669.79 | 3.48 | 0.21 | 1666.53 | 1674.88 | 1658.18 | 0 |
| 1739295000 | 1666.31 | 4.98 | 0.30 | 1661.51 | 1668.7 | 1659.94 | 0 |
| 1739208600 | 1661.33 | 5.18 | 0.31 | 1655.88 | 1662.88 | 1654.06 | 0 |
| 1738949400 | 1656.15 | -4.69 | -0.28 | 1661.16 | 1667.24 | 1653.44 | 0 |
| 1738863000 | 1660.84 | 23.77 | 1.45 | 1638.02 | 1664.51 | 1638.02 | 0 |
| 1738776600 | 1637.07 | -3.76 | -0.23 | 1639.71 | 1639.71 | 1629.29 | 0 |
| 1738690200 | 1640.83 | 13.46 | 0.83 | 1629.15 | 1642 | 1619.55 | 0 |
| 1738603800 | 1627.3699 | -19.99 | -1.21 | 1636.59 | 1636.59 | 1611.74 | 0 |
| 1738344600 | 1647.3599 | 1.61 | 0.10 | 1645.46 | 1655.98 | 1643.97 | 0 |
| 1738258200 | 1645.75 | 13.64 | 0.84 | 1632.49 | 1648.6099 | 1632.49 | 0 |
| 1738171800 | 1632.1099 | -5.2 | -0.32 | 1636.97 | 1638.25 | 1627.63 | 0 |
| 1738085400 | 1637.31 | 4.49 | 0.27 | 1632.26 | 1645.15 | 1629.54 | 0 |
| 1737999000 | 1632.82 | -2.97 | -0.18 | 1634.64 | 1637.46 | 1621.14 | 0 |
| 1737739800 | 1635.79 | 6.12 | 0.38 | 1633.01 | 1648.92 | 1631.47 | 0 |
| 1737653400 | 1629.67 | 23.36 | 1.45 | 1618.54 | 1630.54 | 1616.17 | 0 |
| 1737567000 | 1606.31 | 0 | 0.00 | 1606.31 | 1606.31 | 1606.31 | 0 |
| 1737480600 | 1606.31 | 6.53 | 0.41 | 1599.85 | 1606.92 | 1595.82 | 0 |
| 1737394200 | 1599.78 | 4.68 | 0.29 | 1594.56 | 1605.59 | 1593.8 | 0 |
| 1737135000 | 1595.1 | 16.3 | 1.03 | 1579.41 | 1599 | 1579.41 | 0 |
| 1737048600 | 1578.8 | 25.25 | 1.63 | 1555.3 | 1579.15 | 1555.3 | 0 |
| 1736962200 | 1553.55 | 12.16 | 0.79 | 1541.21 | 1560.19 | 1539.65 | 0 |
| 1736875800 | 1541.39 | 5.22 | 0.34 | 1539.1199 | 1555.8699 | 1539.1199 | 0 |
| 1736789400 | 1536.17 | -4.57 | -0.30 | 1538.23 | 1539.1 | 1524.69 | 0 |
| 1736530200 | 1540.74 | -13.81 | -0.89 | 1555.4 | 1559.63 | 1538.15 | 0 |
| 1736443800 | 1554.55 | 5.34 | 0.34 | 1548.48 | 1558.1 | 1540.48 | 0 |
| 1736357400 | 1549.21 | -7 | -0.45 | 1555.85 | 1558.08 | 1537.64 | 0 |
| 1736271000 | 1556.21 | 6.23 | 0.40 | 1549.41 | 1563.28 | 1542.44 | 0 |
| 1736184600 | 1549.98 | 31.34 | 2.06 | 1519.76 | 1551.3699 | 1519.76 | 0 |
| 1735925400 | 1518.64 | -21.78 | -1.41 | 1539.63 | 1539.69 | 1515.99 | 0 |
| 1735839000 | 1540.42 | 1.94 | 0.13 | 1538.84 | 1543.31 | 1520.19 | 0 |
| 1735666200 | 1538.48 | 14.1 | 0.92 | 1523.7 | 1538.95 | 1519.42 | 0 |
| 1735579800 | 1524.38 | -8.86 | -0.58 | 1531.58 | 1536.52 | 1521.43 | 0 |
| 1735320600 | 1533.24 | 13.47 | 0.89 | 1518.84 | 1533.24 | 1517.57 | 0 |
| 1735061400 | 1519.77 | 1.91 | 0.13 | 1518.16 | 1526.83 | 1518.16 | 0 |
| 1734975000 | 1517.8599 | -1.53 | -0.10 | 1518.51 | 1522.31 | 1510 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
