CAC Technology (FRTEC)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725381000 | 1616.53 | -29.39 | -1.79 | 1645.89 | 1652.29 | 1614.21 | 0 |
| 1725294600 | 1645.92 | -5.48 | -0.33 | 1650.48 | 1651.16 | 1634.73 | 0 |
| 1725035400 | 1651.4 | 6.95 | 0.42 | 1644.45 | 1663.25 | 1635.68 | 0 |
| 1724949000 | 1644.45 | 32.07 | 1.99 | 1612.38 | 1645.98 | 1608.6 | 0 |
| 1724862600 | 1612.38 | -2.83 | -0.18 | 1615.1099 | 1627.65 | 1612.04 | 0 |
| 1724776200 | 1615.21 | 5.8 | 0.36 | 1609.43 | 1619.99 | 1606.35 | 0 |
| 1724689800 | 1609.41 | -0.98 | -0.06 | 1610.3599 | 1615.22 | 1605.6 | 0 |
| 1724430600 | 1610.39 | 0.23 | 0.01 | 1610.14 | 1615.64 | 1599.43 | 0 |
| 1724344200 | 1610.16 | -0.72 | -0.04 | 1610.8699 | 1621.84 | 1610.16 | 0 |
| 1724257800 | 1610.88 | 14.25 | 0.89 | 1596.64 | 1617.42 | 1596.64 | 0 |
| 1724171400 | 1596.63 | -7.56 | -0.47 | 1604.2 | 1615.83 | 1595.47 | 0 |
| 1724085000 | 1604.19 | 6.7 | 0.42 | 1597.49 | 1610.06 | 1595.48 | 0 |
| 1723825800 | 1597.49 | 0.23 | 0.01 | 1597.27 | 1611.01 | 1593.4 | 0 |
| 1723739400 | 1597.26 | 28.08 | 1.79 | 1569.22 | 1602.82 | 1569.22 | 0 |
| 1723653000 | 1569.18 | 3.57 | 0.23 | 1565.6099 | 1579.85 | 1561.42 | 0 |
| 1723566600 | 1565.6099 | 6.83 | 0.44 | 1558.79 | 1565.6099 | 1542.93 | 0 |
| 1723480200 | 1558.78 | 0.33 | 0.02 | 1558.46 | 1570.95 | 1554.5 | 0 |
| 1723221000 | 1558.45 | 1.32 | 0.08 | 1557.14 | 1578.18 | 1553.3599 | 0 |
| 1723134600 | 1557.13 | -9.99 | -0.64 | 1567.1199 | 1567.1199 | 1537.22 | 0 |
| 1723048200 | 1567.1199 | 20.65 | 1.34 | 1546.47 | 1574.7 | 1544.98 | 0 |
| 1722961800 | 1546.47 | 1.64 | 0.11 | 1544.85 | 1559.24 | 1541.84 | 0 |
| 1722875400 | 1544.83 | -42.2 | -2.66 | 1587.03 | 1587.03 | 1509.1199 | 0 |
| 1722616200 | 1587.03 | -48.16 | -2.95 | 1635.19 | 1635.19 | 1578.77 | 0 |
| 1722529800 | 1635.19 | -25.58 | -1.54 | 1660.67 | 1667.3699 | 1632.03 | 0 |
| 1722443400 | 1660.77 | 15.54 | 0.94 | 1645.14 | 1673.02 | 1645.14 | 0 |
| 1722357000 | 1645.23 | -10.46 | -0.63 | 1655.66 | 1666.63 | 1642.44 | 0 |
| 1722270600 | 1655.69 | -14.46 | -0.87 | 1670.15 | 1682.4 | 1653.17 | 0 |
| 1722011400 | 1670.15 | 0.49 | 0.03 | 1669.67 | 1673.35 | 1627.96 | 0 |
| 1721925000 | 1669.66 | -74.5 | -4.27 | 1744.16 | 1744.16 | 1655.5 | 0 |
| 1721838600 | 1744.16 | -13.03 | -0.74 | 1757.19 | 1757.71 | 1742.89 | 0 |
| 1721752200 | 1757.19 | -4.52 | -0.26 | 1761.71 | 1772.93 | 1751.35 | 0 |
| 1721665800 | 1761.71 | 17.07 | 0.98 | 1744.89 | 1771.89 | 1744.89 | 0 |
| 1721406600 | 1744.64 | -19.31 | -1.09 | 1763.96 | 1763.96 | 1734.15 | 0 |
| 1721320200 | 1763.95 | -4.28 | -0.24 | 1768.24 | 1791.03 | 1745.14 | 0 |
| 1721233800 | 1768.23 | 1.46 | 0.08 | 1766.77 | 1774.32 | 1751.54 | 0 |
| 1721147400 | 1766.77 | -11.94 | -0.67 | 1778.72 | 1778.86 | 1756.97 | 0 |
| 1721061000 | 1778.71 | -6.08 | -0.34 | 1784.79 | 1786.78 | 1769.34 | 0 |
| 1720801800 | 1784.79 | 28.3 | 1.61 | 1755.51 | 1787.54 | 1753.32 | 0 |
| 1720715400 | 1756.49 | 8.68 | 0.50 | 1747.81 | 1775.66 | 1744.8 | 0 |
| 1720629000 | 1747.81 | 13.24 | 0.76 | 1734.57 | 1755.19 | 1733.7 | 0 |
| 1720542600 | 1734.57 | -56.05 | -3.13 | 1790.62 | 1792.24 | 1726.49 | 0 |
| 1720456200 | 1790.62 | -5.51 | -0.31 | 1796.13 | 1813.46 | 1788.05 | 0 |
| 1720197000 | 1796.13 | 23.24 | 1.31 | 1772.91 | 1800.2 | 1772.91 | 0 |
| 1720110600 | 1772.89 | 5.53 | 0.31 | 1767.36 | 1776.98 | 1766.88 | 0 |
| 1720024200 | 1767.36 | 30.91 | 1.78 | 1736.47 | 1774.35 | 1736.47 | 0 |
| 1719937800 | 1736.45 | 9.46 | 0.55 | 1726.99 | 1737.32 | 1714.02 | 0 |
| 1719851400 | 1726.99 | -3.51 | -0.20 | 1732.44 | 1772.77 | 1726.99 | 0 |
| 1719592200 | 1730.5 | 3.4 | 0.20 | 1727.1 | 1738.37 | 1720.55 | 0 |
| 1719505800 | 1727.1 | -20.05 | -1.15 | 1747.15 | 1749.71 | 1726.23 | 0 |
| 1719419400 | 1747.15 | -2.65 | -0.15 | 1749.94 | 1768.2 | 1734.61 | 0 |
| 1719333000 | 1749.8 | 1.89 | 0.11 | 1747.91 | 1749.8 | 1725.83 | 0 |
| 1719246600 | 1747.91 | 4.43 | 0.25 | 1743.48 | 1753.79 | 1739.34 | 0 |
| 1718987400 | 1743.48 | -21.98 | -1.25 | 1765.46 | 1765.54 | 1735.82 | 0 |
| 1718901000 | 1765.46 | 23.08 | 1.32 | 1742.51 | 1771.54 | 1742.51 | 0 |
| 1718814600 | 1742.38 | -46.13 | -2.58 | 1788.34 | 1788.34 | 1738.1 | 0 |
| 1718728200 | 1788.51 | 20.56 | 1.16 | 1767.92 | 1792.59 | 1767.92 | 0 |
| 1718641800 | 1767.95 | -3.36 | -0.19 | 1771.21 | 1786.63 | 1764.67 | 0 |
| 1718382600 | 1771.31 | -37.23 | -2.06 | 1808.52 | 1812.79 | 1761.89 | 0 |
| 1718296200 | 1808.54 | -52.13 | -2.80 | 1860.67 | 1860.67 | 1808.54 | 0 |
| 1718209800 | 1860.67 | 26.81 | 1.46 | 1833.86 | 1865.8 | 1825.69 | 0 |
| 1718123400 | 1833.86 | -25.99 | -1.40 | 1859.85 | 1863.91 | 1831.52 | 0 |
| 1718037000 | 1859.85 | -15.62 | -0.83 | 1875.47 | 1875.47 | 1835.37 | 0 |
| 1717777800 | 1875.47 | -1.32 | -0.07 | 1876.79 | 1885.58 | 1858.88 | 0 |
| 1717691400 | 1876.79 | 18.96 | 1.02 | 1858.65 | 1883.39 | 1858.65 | 0 |
| 1717605000 | 1857.83 | 31.6 | 1.73 | 1826.23 | 1862.26 | 1826.23 | 0 |
| 1717518600 | 1826.23 | 20.56 | 1.14 | 1805.69 | 1839.77 | 1805.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
