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 | -9.56 | -0.600355440564 | 1592.39 | 1632.04 | 1579.45 | 0 | 0 | IX |
| 4 | 0.21 | 0.0132691359897 | 1582.62 | 1632.04 | 1542.37 | 0 | 0 | IX |
| 12 | 17.62 | 1.12572753816 | 1565.21 | 1632.04 | 1477.73 | 0 | 0 | IX |
| 26 | -96.05 | -5.7210759554 | 1678.88 | 1715.79 | 1477.73 | 0 | 0 | IX |
| 52 | 114.22 | 7.77742218833 | 1468.61 | 1715.79 | 1384.26 | 0 | 0 | IX |
| 156 | 226.95 | 16.738206921 | 1355.88 | 1715.79 | 1188.99 | 0 | 0 | IX |
| 260 | 226.95 | 16.738206921 | 1355.88 | 1715.79 | 1188.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 1585.63 | -11.71 | -0.73 | 1597.73 | 1602.58 | 1579.45 | 0 |
| 1727713800 | 1597.34 | -31.59 | -1.94 | 1626.51 | 1626.51 | 1597.18 | 0 |
| 1727454600 | 1628.93 | 8.81 | 0.54 | 1620.82 | 1632.04 | 1618.95 | 0 |
| 1727368200 | 1620.1199 | 32.85 | 2.07 | 1590.94 | 1620.1199 | 1590.94 | 0 |
| 1727281800 | 1587.27 | -5.68 | -0.36 | 1592.39 | 1593.48 | 1582.19 | 0 |
| 1727195400 | 1592.95 | 17.47 | 1.11 | 1576.18 | 1598.8599 | 1576.18 | 0 |
| 1727109000 | 1575.48 | -22.22 | -1.39 | 1576.7 | 1577.78 | 1565.77 | 0 |
| 1726849800 | 1597.7 | -2.07 | -0.13 | 1597.7 | 1598.63 | 1577.58 | 0 |
| 1726763400 | 1599.77 | 33.3 | 2.13 | 1571.04 | 1599.77 | 1571.04 | 0 |
| 1726677000 | 1566.47 | -8.51 | -0.54 | 1574.6 | 1576.43 | 1566.03 | 0 |
| 1726590600 | 1574.98 | 7.64 | 0.49 | 1567.64 | 1582.7 | 1567.64 | 0 |
| 1726504200 | 1567.34 | -3.77 | -0.24 | 1569.96 | 1572.93 | 1562.77 | 0 |
| 1726245000 | 1571.1099 | 6.46 | 0.41 | 1564.06 | 1576.28 | 1564.06 | 0 |
| 1726158600 | 1564.65 | 8.2 | 0.53 | 1558.07 | 1574.13 | 1556.54 | 0 |
| 1726072200 | 1556.45 | -1.62 | -0.10 | 1558.18 | 1567.39 | 1549.57 | 0 |
| 1725985800 | 1558.07 | -0.85 | -0.05 | 1558.35 | 1570.67 | 1553.57 | 0 |
| 1725899400 | 1558.92 | 14.04 | 0.91 | 1544.46 | 1562.77 | 1544.46 | 0 |
| 1725640200 | 1544.88 | -16.37 | -1.05 | 1560.16 | 1568.26 | 1542.3699 | 0 |
| 1725553800 | 1561.25 | -11.16 | -0.71 | 1571.63 | 1572.6 | 1561.25 | 0 |
| 1725467400 | 1572.41 | -13.36 | -0.84 | 1582.6199 | 1582.6199 | 1567.74 | 0 |
| 1725381000 | 1585.77 | -11.96 | -0.75 | 1597.88 | 1603.1199 | 1583.1 | 0 |
| 1725294600 | 1597.73 | 1.31 | 0.08 | 1595.5 | 1598.51 | 1583.21 | 0 |
| 1725035400 | 1596.42 | 0.01 | 0.00 | 1596.28 | 1607.3699 | 1596.28 | 0 |
| 1724949000 | 1596.41 | 11.31 | 0.71 | 1584.68 | 1598.23 | 1584.57 | 0 |
| 1724862600 | 1585.1 | 3.27 | 0.21 | 1582.35 | 1591.76 | 1582.35 | 0 |
| 1724776200 | 1581.83 | -4.42 | -0.28 | 1586.2 | 1592.84 | 1581.83 | 0 |
| 1724689800 | 1586.25 | 1.57 | 0.10 | 1583.56 | 1589.57 | 1583.56 | 0 |
| 1724430600 | 1584.68 | 9.96 | 0.63 | 1575.7 | 1586.05 | 1575.7 | 0 |
| 1724344200 | 1574.72 | 1.88 | 0.12 | 1572.8 | 1583.01 | 1572.8 | 0 |
| 1724257800 | 1572.84 | 8.04 | 0.51 | 1564.55 | 1574.05 | 1564.55 | 0 |
| 1724171400 | 1564.8 | -3.72 | -0.24 | 1569.04 | 1574.71 | 1563.94 | 0 |
| 1724085000 | 1568.52 | 8.09 | 0.52 | 1559.76 | 1572.35 | 1558.33 | 0 |
| 1723825800 | 1560.43 | 5.86 | 0.38 | 1554.83 | 1562.14 | 1554.4 | 0 |
| 1723739400 | 1554.57 | 17.41 | 1.13 | 1538.1199 | 1557.58 | 1533.68 | 0 |
| 1723653000 | 1537.16 | 10.78 | 0.71 | 1527.44 | 1537.3 | 1527.44 | 0 |
| 1723566600 | 1526.38 | 6.33 | 0.42 | 1520.82 | 1526.65 | 1514.82 | 0 |
| 1723480200 | 1520.05 | -5.32 | -0.35 | 1525.05 | 1532.27 | 1516.72 | 0 |
| 1723221000 | 1525.3699 | 5.29 | 0.35 | 1520.98 | 1535.17 | 1517.8599 | 0 |
| 1723134600 | 1520.08 | -5.65 | -0.37 | 1525.31 | 1525.31 | 1504.76 | 0 |
| 1723048200 | 1525.73 | 27.95 | 1.87 | 1497.85 | 1530.66 | 1497.85 | 0 |
| 1722961800 | 1497.78 | -4.51 | -0.30 | 1502.6199 | 1510.35 | 1486.55 | 0 |
| 1722875400 | 1502.29 | -22.32 | -1.46 | 1522.21 | 1522.21 | 1477.73 | 0 |
| 1722616200 | 1524.6099 | -23.63 | -1.53 | 1547.96 | 1547.96 | 1520.1099 | 0 |
| 1722529800 | 1548.24 | -34.17 | -2.16 | 1580.41 | 1580.41 | 1545.73 | 0 |
| 1722443400 | 1582.41 | 11.12 | 0.71 | 1575.77 | 1593.42 | 1575.77 | 0 |
| 1722357000 | 1571.29 | 9.11 | 0.58 | 1561.26 | 1575.3599 | 1561.26 | 0 |
| 1722270600 | 1562.18 | -15.18 | -0.96 | 1577.98 | 1582.21 | 1559.58 | 0 |
| 1722011400 | 1577.3599 | 23.27 | 1.50 | 1553.69 | 1579.47 | 1553.69 | 0 |
| 1721925000 | 1554.09 | -15.63 | -1.00 | 1566.71 | 1566.71 | 1534.89 | 0 |
| 1721838600 | 1569.72 | -16.17 | -1.02 | 1583.97 | 1583.97 | 1560.1 | 0 |
| 1721752200 | 1585.89 | -3.63 | -0.23 | 1589.3 | 1596.6 | 1580.1 | 0 |
| 1721665800 | 1589.52 | 17.31 | 1.10 | 1573 | 1595.66 | 1573 | 0 |
| 1721406600 | 1572.21 | -9.73 | -0.62 | 1581.03 | 1581.03 | 1568.2 | 0 |
| 1721320200 | 1581.94 | 2.98 | 0.19 | 1580.01 | 1595.46 | 1575.13 | 0 |
| 1721233800 | 1578.96 | -2.48 | -0.16 | 1581.65 | 1585.3599 | 1570.07 | 0 |
| 1721147400 | 1581.44 | -9.55 | -0.60 | 1589.84 | 1589.84 | 1575.54 | 0 |
| 1721061000 | 1590.99 | -18.93 | -1.18 | 1607.64 | 1607.64 | 1588.3 | 0 |
| 1720801800 | 1609.92 | 19.14 | 1.20 | 1590.73 | 1612.47 | 1590.73 | 0 |
| 1720715400 | 1590.78 | 13.39 | 0.85 | 1578.8599 | 1593.8699 | 1577.59 | 0 |
| 1720629000 | 1577.39 | 12.09 | 0.77 | 1565.21 | 1580.02 | 1560.66 | 0 |
| 1720542600 | 1565.3 | -27.68 | -1.74 | 1591.99 | 1591.99 | 1560.29 | 0 |
| 1720456200 | 1592.98 | -9.84 | -0.61 | 1601.32 | 1617.59 | 1592.25 | 0 |
| 1720197000 | 1602.82 | -2.68 | -0.17 | 1606.15 | 1615.03 | 1596.25 | 0 |
| 1720110600 | 1605.5 | 13.32 | 0.84 | 1593.22 | 1607.46 | 1593.22 | 0 |
| 1720024200 | 1592.18 | 21.86 | 1.39 | 1570.27 | 1597.9 | 1570.27 | 0 |
| 1719937800 | 1570.32 | -3.41 | -0.22 | 1572.34 | 1572.34 | 1555.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
