Euronext France Social (FRSOP)
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 | 19.32 | 0.854795393308 | 2260.19 | 2310.12 | 2260.19 | 0 | 0 | IX |
| 4 | 96.53 | 4.42193698522 | 2182.98 | 2310.12 | 2177.09 | 0 | 0 | IX |
| 12 | 280.96 | 14.0581921893 | 1998.55 | 2310.12 | 1998.55 | 0 | 0 | IX |
| 26 | 201.6 | 9.7020563932 | 2077.91 | 2310.12 | 1983.58 | 0 | 0 | IX |
| 52 | 160.04 | 7.55094433986 | 2119.47 | 2310.12 | 1952.99 | 0 | 0 | IX |
| 156 | 368.98 | 19.3129655122 | 1910.53 | 2310.12 | 1519.37 | 0 | 0 | IX |
| 260 | 408.97 | 21.8637398826 | 1870.54 | 2310.12 | 1519.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2279.21 | -25.82 | -1.12 | 2304.71 | 2306.52 | 2274.68 | 0 |
| 1739899800 | 2305.03 | 2.04 | 0.09 | 2303.02 | 2310.12 | 2292.51 | 0 |
| 1739813400 | 2302.9899 | 5.95 | 0.26 | 2296.35 | 2305.65 | 2294.2199 | 0 |
| 1739554200 | 2297.04 | 6.29 | 0.27 | 2294.73 | 2305.05 | 2290.12 | 0 |
| 1739467800 | 2290.75 | 32.48 | 1.44 | 2260.19 | 2293.51 | 2260.19 | 0 |
| 1739381400 | 2258.27 | 5.02 | 0.22 | 2253.86 | 2265.16 | 2242.57 | 0 |
| 1739295000 | 2253.25 | 7.03 | 0.31 | 2246.77 | 2256.5 | 2244.65 | 0 |
| 1739208600 | 2246.2199 | 7.93 | 0.35 | 2238.84 | 2248.32 | 2236.38 | 0 |
| 1738949400 | 2238.29 | -6.03 | -0.27 | 2245.07 | 2253.29 | 2233.16 | 0 |
| 1738863000 | 2244.32 | 32.41 | 1.47 | 2213.4899 | 2249.29 | 2213.4899 | 0 |
| 1738776600 | 2211.91 | -4.77 | -0.22 | 2215.4699 | 2215.4699 | 2201.4 | 0 |
| 1738690200 | 2216.68 | 18.47 | 0.84 | 2200.9 | 2218.27 | 2187.93 | 0 |
| 1738603800 | 2198.21 | -26.06 | -1.17 | 2210.65 | 2210.65 | 2177.09 | 0 |
| 1738344600 | 2224.27 | 2.48 | 0.11 | 2221.71 | 2235.91 | 2219.7 | 0 |
| 1738258200 | 2221.79 | 18.7 | 0.85 | 2203.9 | 2225.65 | 2203.9 | 0 |
| 1738171800 | 2203.09 | -6.71 | -0.30 | 2209.65 | 2211.37 | 2197.03 | 0 |
| 1738085400 | 2209.8 | 6.36 | 0.29 | 2202.9899 | 2220.38 | 2199.31 | 0 |
| 1737999000 | 2203.44 | -3.1 | -0.14 | 2205.89 | 2209.7 | 2187.69 | 0 |
| 1737739800 | 2206.54 | 8.56 | 0.39 | 2202.8 | 2224.25 | 2200.71 | 0 |
| 1737653400 | 2197.98 | 15.2 | 0.70 | 2182.98 | 2199.16 | 2179.78 | 0 |
| 1737567000 | 2182.78 | 16.9 | 0.78 | 2165.87 | 2193.15 | 2165.87 | 0 |
| 1737480600 | 2165.88 | 9.09 | 0.42 | 2157.18 | 2166.71 | 2151.7399 | 0 |
| 1737394200 | 2156.79 | 7.19 | 0.33 | 2149.76 | 2164.62 | 2148.73 | 0 |
| 1737135000 | 2149.6 | 22.25 | 1.05 | 2128.45 | 2154.85 | 2128.45 | 0 |
| 1737048600 | 2127.35 | 34.31 | 1.64 | 2095.68 | 2127.82 | 2095.68 | 0 |
| 1736962200 | 2093.04 | 16.66 | 0.80 | 2076.41 | 2101.98 | 2074.32 | 0 |
| 1736875800 | 2076.38 | 7.06 | 0.34 | 2073.31 | 2095.87 | 2073.31 | 0 |
| 1736789400 | 2069.32 | -5.31 | -0.26 | 2072.1 | 2073.27 | 2053.88 | 0 |
| 1736530200 | 2074.63 | -18.3 | -0.87 | 2094.36 | 2100.06 | 2071.15 | 0 |
| 1736443800 | 2092.93 | 7.46 | 0.36 | 2084.77 | 2097.71 | 2073.9899 | 0 |
| 1736357400 | 2085.4699 | -9.12 | -0.44 | 2094.39 | 2097.4 | 2069.88 | 0 |
| 1736271000 | 2094.59 | 8.67 | 0.42 | 2085.45 | 2104.11 | 2076.07 | 0 |
| 1736184600 | 2085.92 | 43 | 2.10 | 2045.27 | 2087.79 | 2045.27 | 0 |
| 1735925400 | 2042.92 | -29.01 | -1.40 | 2071.16 | 2071.2399 | 2039.37 | 0 |
| 1735839000 | 2071.93 | 1.82 | 0.09 | 2069.82 | 2075.83 | 2044.71 | 0 |
| 1735666200 | 2070.11 | 19.26 | 0.94 | 2050.2199 | 2070.7399 | 2044.46 | 0 |
| 1735579800 | 2050.85 | -11.07 | -0.54 | 2060.53 | 2067.18 | 2046.89 | 0 |
| 1735320600 | 2061.92 | 18.95 | 0.93 | 2042.57 | 2061.92 | 2040.86 | 0 |
| 1735061400 | 2042.97 | 2.84 | 0.14 | 2040.81 | 2052.46 | 2040.81 | 0 |
| 1734975000 | 2040.13 | -1.22 | -0.06 | 2041.01 | 2046.11 | 2029.57 | 0 |
| 1734715800 | 2041.35 | -5.12 | -0.25 | 2044.54 | 2044.54 | 2018.84 | 0 |
| 1734629400 | 2046.47 | -24.58 | -1.19 | 2065.81 | 2065.81 | 2036.95 | 0 |
| 1734543000 | 2071.05 | 5.21 | 0.25 | 2066.15 | 2076.15 | 2065.55 | 0 |
| 1734456600 | 2065.84 | -2.98 | -0.14 | 2067.76 | 2074.33 | 2059.12 | 0 |
| 1734370200 | 2068.82 | -13.33 | -0.64 | 2081.4699 | 2081.4699 | 2063.46 | 0 |
| 1734111000 | 2082.15 | 0.01 | 0.00 | 2081.9899 | 2094.4699 | 2076.63 | 0 |
| 1734024600 | 2082.14 | 0.67 | 0.03 | 2081.98 | 2090.16 | 2078.58 | 0 |
| 1733938200 | 2081.4699 | 8.5 | 0.41 | 2071.77 | 2085.17 | 2066.12 | 0 |
| 1733851800 | 2072.9699 | -21.23 | -1.01 | 2093.94 | 2093.94 | 2070.6 | 0 |
| 1733765400 | 2094.2 | 13.2 | 0.63 | 2082.1 | 2101.02 | 2082.1 | 0 |
| 1733506200 | 2081 | 24.79 | 1.21 | 2056.21 | 2086.7399 | 2056.21 | 0 |
| 1733419800 | 2056.21 | 9.91 | 0.48 | 2046.06 | 2059.35 | 2037.51 | 0 |
| 1733333400 | 2046.3 | 17.36 | 0.86 | 2029.27 | 2050.69 | 2029.27 | 0 |
| 1733247000 | 2028.94 | 5.28 | 0.26 | 2024.97 | 2046.27 | 2020.86 | 0 |
| 1733160600 | 2023.66 | -1.08 | -0.05 | 2021.77 | 2037.24 | 2001.01 | 0 |
| 1732901400 | 2024.74 | 13.7 | 0.68 | 2010.17 | 2026.11 | 2001.93 | 0 |
| 1732815000 | 2011.04 | 12.66 | 0.63 | 1998.55 | 2017.78 | 1998.55 | 0 |
| 1732728600 | 1998.38 | -16.99 | -0.84 | 2013.78 | 2013.78 | 1983.58 | 0 |
| 1732642200 | 2015.37 | -17.11 | -0.84 | 2030.58 | 2031.69 | 2013.71 | 0 |
| 1732555800 | 2032.48 | 1.16 | 0.06 | 2032.62 | 2053.29 | 2025.26 | 0 |
| 1732296600 | 2031.32 | 5.97 | 0.29 | 2027.17 | 2037.35 | 2005.89 | 0 |
| 1732210200 | 2025.35 | 2.92 | 0.14 | 2022.46 | 2028.06 | 2003.84 | 0 |
| 1732123800 | 2022.43 | -8.68 | -0.43 | 2031.93 | 2044.91 | 2018.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
