CAC Telecom (FRTEL)
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 | 32.68 | 4.88702127978 | 668.71 | 702.88 | 666.11 | 0 | 0 | IX |
| 4 | 62.82 | 9.83760590068 | 638.57 | 702.88 | 636.3 | 0 | 0 | IX |
| 12 | 105.37 | 17.6789369484 | 596.02 | 702.88 | 587.11 | 0 | 0 | IX |
| 26 | 24.79 | 3.66390777416 | 676.6 | 708.1 | 587.11 | 0 | 0 | IX |
| 52 | 0.5 | 0.0713378704219 | 700.89 | 722.25 | 587.11 | 0 | 0 | IX |
| 156 | -24.08 | -3.31922753525 | 725.47 | 789.84 | 587.11 | 0 | 0 | IX |
| 260 | -34.28 | -4.6596979624 | 735.67 | 789.84 | 509.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 696.56 | -0.02 | -0.00 | 696.62 | 698.28 | 689.86 | 0 |
| 1740504600 | 696.58 | 13.03 | 1.91 | 683.55 | 698.14 | 683.55 | 0 |
| 1740418200 | 683.55 | 6.58 | 0.97 | 676.97 | 684.6 | 675.95 | 0 |
| 1740159000 | 676.97 | 6.22 | 0.93 | 670.75 | 676.98 | 670.45 | 0 |
| 1740072600 | 670.75 | 2.04 | 0.31 | 668.71 | 670.75 | 666.11 | 0 |
| 1739986200 | 668.71 | -2.77 | -0.41 | 671.59 | 671.59 | 664.91 | 0 |
| 1739899800 | 671.48 | -0.2 | -0.03 | 671.69 | 672.94 | 664.39 | 0 |
| 1739813400 | 671.68 | -3.23 | -0.48 | 674.74 | 677.57 | 669.75 | 0 |
| 1739554200 | 674.91 | -10.68 | -1.56 | 685.62 | 685.62 | 670.98 | 0 |
| 1739467800 | 685.59 | 19.11 | 2.87 | 666.74 | 691.77 | 666.74 | 0 |
| 1739381400 | 666.48 | 6.42 | 0.97 | 660.07 | 669.98 | 660.07 | 0 |
| 1739295000 | 660.05999 | 3.46 | 0.53 | 656.6 | 664.02 | 656.6 | 0 |
| 1739208600 | 656.6 | 2.43 | 0.37 | 654.01 | 661.30999 | 653.76 | 0 |
| 1738949400 | 654.16999 | 7.58 | 1.17 | 646.59 | 656.42999 | 645.36 | 0 |
| 1738863000 | 646.59 | 3.4 | 0.53 | 643.2 | 650.66999 | 642.04999 | 0 |
| 1738776600 | 643.19 | 2.51 | 0.39 | 641.82 | 643.19 | 639.44 | 0 |
| 1738690200 | 640.67999 | -1.84 | -0.29 | 642.30999 | 642.48 | 636.45 | 0 |
| 1738603800 | 642.52 | 3.32 | 0.52 | 639.2 | 642.52 | 636.29999 | 0 |
| 1738344600 | 639.2 | -1.59 | -0.25 | 640.79 | 641.44 | 637.14 | 0 |
| 1738258200 | 640.79 | -0.05 | -0.01 | 638.57 | 642.83 | 637.02 | 0 |
| 1738171800 | 640.84 | -3.05 | -0.47 | 643.76 | 643.79999 | 637.15 | 0 |
| 1738085400 | 643.89 | 6.82 | 1.07 | 637.15 | 646.73 | 635.51 | 0 |
| 1737999000 | 637.07 | 7.67 | 1.22 | 629.38 | 643.96 | 629.37 | 0 |
| 1737739800 | 629.4 | -2.31 | -0.37 | 631.71 | 635.94 | 626.83 | 0 |
| 1737653400 | 631.71 | -1.63 | -0.26 | 633.38 | 635.45 | 629.91 | 0 |
| 1737567000 | 633.34 | -6.34 | -0.99 | 639.52 | 640.77 | 631.63 | 0 |
| 1737480600 | 639.67999 | 1.25 | 0.20 | 638.46 | 640.86 | 634.04 | 0 |
| 1737394200 | 638.42999 | 5.18 | 0.82 | 633.29999 | 639.86 | 631.51 | 0 |
| 1737135000 | 633.25 | 5.26 | 0.84 | 628.01 | 636.69 | 628.01 | 0 |
| 1737048600 | 627.99 | 4.32 | 0.69 | 623.66999 | 629.27 | 620.32 | 0 |
| 1736962200 | 623.66999 | 9.4 | 1.53 | 621.21 | 625.91 | 620.22 | 0 |
| 1736875800 | 614.27 | 5.66 | 0.93 | 608.79999 | 617.99 | 608.79999 | 0 |
| 1736789400 | 608.61 | 5.57 | 0.92 | 603.04999 | 614.16 | 602.78 | 0 |
| 1736530200 | 603.04 | 2.79 | 0.46 | 600.1 | 607.01 | 599.38 | 0 |
| 1736443800 | 600.25 | 1.54 | 0.26 | 598.71 | 602.66999 | 595.26 | 0 |
| 1736357400 | 598.71 | -2.75 | -0.46 | 601.55999 | 601.57 | 590.16 | 0 |
| 1736271000 | 601.46 | 0.14 | 0.02 | 601.32 | 607.27 | 594.89 | 0 |
| 1736184600 | 601.32 | 0.79 | 0.13 | 600.53 | 604.19 | 598.61 | 0 |
| 1735925400 | 600.53 | -3.86 | -0.64 | 604.45 | 608.65 | 597.89 | 0 |
| 1735839000 | 604.39 | 3.91 | 0.65 | 600.58 | 607.63 | 600.58 | 0 |
| 1735666200 | 600.48 | 0.06 | 0.01 | 600.58 | 600.96 | 598.26 | 0 |
| 1735579800 | 600.41999 | 3.46 | 0.58 | 596.97 | 600.86 | 596.7 | 0 |
| 1735320600 | 596.96 | 4.82 | 0.81 | 592.14 | 597.57 | 591.05999 | 0 |
| 1735061400 | 592.14 | 1.32 | 0.22 | 590.80999 | 596.85 | 590.80999 | 0 |
| 1734975000 | 590.82 | 0.12 | 0.02 | 590.46 | 592.54 | 587.11 | 0 |
| 1734715800 | 590.7 | -4 | -0.67 | 594.7 | 594.7 | 587.37 | 0 |
| 1734629400 | 594.7 | -5.3 | -0.88 | 599.98 | 600.05999 | 589.46 | 0 |
| 1734543000 | 600 | -4.21 | -0.70 | 604.21 | 604.28 | 599.29999 | 0 |
| 1734456600 | 604.21 | -3.07 | -0.51 | 603.63 | 608.22 | 601.34 | 0 |
| 1734370200 | 607.28 | -0.37 | -0.06 | 607.99 | 608.42999 | 602.57 | 0 |
| 1734111000 | 607.65 | 1.04 | 0.17 | 606.6 | 608.28 | 602.46 | 0 |
| 1734024600 | 606.61 | 1.39 | 0.23 | 605.24 | 609.44 | 603.91999 | 0 |
| 1733938200 | 605.22 | -10.75 | -1.75 | 615.97 | 615.97 | 605.14 | 0 |
| 1733851800 | 615.97 | -2.46 | -0.40 | 618.30999 | 619.83 | 614.38 | 0 |
| 1733765400 | 618.42999 | 1.9 | 0.31 | 616.79 | 622 | 616.32 | 0 |
| 1733506200 | 616.53 | 5.9 | 0.97 | 615.07 | 622.63 | 613.74 | 0 |
| 1733419800 | 610.63 | 14.57 | 2.44 | 596.02 | 612.63 | 596.02 | 0 |
| 1733333400 | 596.05999 | -14.7 | -2.41 | 610.78 | 610.78 | 593.16999 | 0 |
| 1733247000 | 610.76 | -18.57 | -2.95 | 629.32 | 629.32 | 608.72 | 0 |
| 1733160600 | 629.33 | -4.96 | -0.78 | 634.30999 | 635.96 | 626.47 | 0 |
| 1732901400 | 634.29 | -1.53 | -0.24 | 635.82 | 635.82 | 629.7 | 0 |
| 1732815000 | 635.82 | 0.8 | 0.13 | 635.04 | 640.61 | 634.94 | 0 |
| 1732728600 | 635.02 | -2.09 | -0.33 | 637.11 | 637.11 | 628.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
