Euronext Tech Croissance (FRTPR)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.48 | 1.61340754174 | 959.46 | 976.87 | 951.09 | 0 | 0 | IX |
| 4 | -7.19 | -0.732082310896 | 982.13 | 985.41 | 951.09 | 0 | 0 | IX |
| 12 | -70.13 | -6.71055527381 | 1045.07 | 1065.2 | 951.09 | 0 | 0 | IX |
| 26 | -59.51 | -5.75281550582 | 1034.45 | 1076.92 | 951.09 | 0 | 0 | IX |
| 52 | -168.46 | -14.7332517054 | 1143.4 | 1181.19 | 951.09 | 0 | 0 | IX |
| 156 | -722.18 | -42.5532667107 | 1697.12 | 1757.43 | 951.09 | 0 | 0 | IX |
| 260 | -289.49 | -22.8949012599 | 1264.43 | 1796.75 | 849.79 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 961.82 | 2.23 | 0.23 | 959.59 | 964.21 | 959.59 | 0 |
| 1734975000 | 959.59 | 5.03 | 0.53 | 954.56 | 961.3 | 952.39 | 0 |
| 1734715800 | 954.56 | -4.9 | -0.51 | 959.46 | 959.46 | 951.09 | 0 |
| 1734629400 | 959.46 | -4.91 | -0.51 | 964.35 | 964.35 | 956.57 | 0 |
| 1734543000 | 964.37 | 2.39 | 0.25 | 961.99 | 965.7 | 961.99 | 0 |
| 1734456600 | 961.98 | -3.61 | -0.37 | 965.58 | 966.7 | 961.92 | 0 |
| 1734370200 | 965.59 | -2.74 | -0.28 | 968.33 | 969.02 | 961.52 | 0 |
| 1734111000 | 968.33 | -1.98 | -0.20 | 970.33 | 975.96 | 967.75 | 0 |
| 1734024600 | 970.31 | 3.46 | 0.36 | 966.86 | 973.19 | 966.86 | 0 |
| 1733938200 | 966.85 | -8.73 | -0.89 | 972.53 | 972.53 | 966.52 | 0 |
| 1733851800 | 975.58 | -3.73 | -0.38 | 979.31 | 980.28 | 975.49 | 0 |
| 1733765400 | 979.31 | 7.96 | 0.82 | 971.32 | 980.01 | 971.32 | 0 |
| 1733506200 | 971.35 | 7.72 | 0.80 | 963.62 | 971.35 | 962.73 | 0 |
| 1733419800 | 963.63 | -1.97 | -0.20 | 965.77 | 968.13 | 961.09 | 0 |
| 1733333400 | 965.6 | 6.29 | 0.66 | 959.31 | 965.6 | 959.31 | 0 |
| 1733247000 | 959.31 | 0.19 | 0.02 | 958.91 | 963.35 | 956.22 | 0 |
| 1733160600 | 959.12 | -22.42 | -2.28 | 981.38 | 981.38 | 958.84 | 0 |
| 1732901400 | 981.54 | -0.81 | -0.08 | 982.13 | 985.41 | 978.86 | 0 |
| 1732815000 | 982.35 | 2.67 | 0.27 | 979.62 | 986.66 | 979.37 | 0 |
| 1732728600 | 979.68 | -0.42 | -0.04 | 980.1 | 984.33 | 976.54 | 0 |
| 1732642200 | 980.1 | -7.12 | -0.72 | 987.25 | 987.25 | 977.76 | 0 |
| 1732555800 | 987.22 | 3.14 | 0.32 | 984.08 | 987.84 | 981.61 | 0 |
| 1732296600 | 984.08 | 3.26 | 0.33 | 980.83 | 985.37 | 976.4 | 0 |
| 1732210200 | 980.82 | -7.7 | -0.78 | 988.49 | 989.58 | 978.53 | 0 |
| 1732123800 | 988.52 | -6.96 | -0.70 | 995.48 | 999.39 | 986.97 | 0 |
| 1732037400 | 995.48 | -2.36 | -0.24 | 997.84 | 1002.7 | 989.78 | 0 |
| 1731951000 | 997.84 | -3.53 | -0.35 | 1001.32 | 1003.63 | 997.84 | 0 |
| 1731691800 | 1001.37 | -9.49 | -0.94 | 1010.8 | 1010.8 | 1001.37 | 0 |
| 1731605400 | 1010.86 | -4.3 | -0.42 | 1011.62 | 1013.16 | 1007.99 | 0 |
| 1731519000 | 1015.16 | 0 | 0.00 | 1015.16 | 1015.16 | 1015.16 | 0 |
| 1731432600 | 1015.16 | -12.04 | -1.17 | 1027.2 | 1027.2 | 1015.16 | 0 |
| 1731346200 | 1027.2 | -0.93 | -0.09 | 1028.1 | 1031.06 | 1025.38 | 0 |
| 1731087000 | 1028.13 | -8.76 | -0.84 | 1036.89 | 1038.18 | 1025.97 | 0 |
| 1731000600 | 1036.89 | 7.2 | 0.70 | 1029.7 | 1037.13 | 1027.52 | 0 |
| 1730914200 | 1029.69 | 2.37 | 0.23 | 1027.32 | 1035.92 | 1024.16 | 0 |
| 1730827800 | 1027.32 | -4.6 | -0.45 | 1032.22 | 1034.69 | 1026.18 | 0 |
| 1730741400 | 1031.92 | -5.71 | -0.55 | 1037.64 | 1041.88 | 1031.92 | 0 |
| 1730482200 | 1037.63 | 0.53 | 0.05 | 1037.1 | 1038.05 | 1033.6099 | 0 |
| 1730395800 | 1037.1 | -0.61 | -0.06 | 1037.63 | 1039.35 | 1035.3699 | 0 |
| 1730309400 | 1037.71 | -11.38 | -1.08 | 1049.07 | 1049.25 | 1037.15 | 0 |
| 1730223000 | 1049.09 | 0.7 | 0.07 | 1048.41 | 1054.3599 | 1047.47 | 0 |
| 1730136600 | 1048.39 | -1.6 | -0.15 | 1049.98 | 1054.5 | 1045.55 | 0 |
| 1729873800 | 1049.99 | -8.09 | -0.76 | 1058.08 | 1058.08 | 1049.44 | 0 |
| 1729787400 | 1058.08 | 1.16 | 0.11 | 1056.89 | 1065.2 | 1056.89 | 0 |
| 1729701000 | 1056.92 | -3.81 | -0.36 | 1060.73 | 1064.54 | 1055.81 | 0 |
| 1729614600 | 1060.73 | 6 | 0.57 | 1054.57 | 1062.83 | 1054.57 | 0 |
| 1729528200 | 1054.73 | -0.99 | -0.09 | 1055.6 | 1062.31 | 1053.52 | 0 |
| 1729269000 | 1055.72 | 5.02 | 0.48 | 1050.66 | 1057.59 | 1049.92 | 0 |
| 1729182600 | 1050.7 | 7.83 | 0.75 | 1042.85 | 1052.91 | 1042.85 | 0 |
| 1729096200 | 1042.8699 | -5.23 | -0.50 | 1048.05 | 1048.05 | 1042.8699 | 0 |
| 1729009800 | 1048.1 | -3.35 | -0.32 | 1051.68 | 1054.05 | 1045.08 | 0 |
| 1728923400 | 1051.45 | -1.03 | -0.10 | 1052.48 | 1056.91 | 1049.54 | 0 |
| 1728664200 | 1052.48 | 1.47 | 0.14 | 1051.05 | 1052.93 | 1049.01 | 0 |
| 1728577800 | 1051.01 | -4.66 | -0.44 | 1055.69 | 1056.56 | 1050.69 | 0 |
| 1728491400 | 1055.67 | 0.92 | 0.09 | 1054.67 | 1056.03 | 1052.34 | 0 |
| 1728405000 | 1054.75 | 0.32 | 0.03 | 1054.43 | 1056.72 | 1049.75 | 0 |
| 1728318600 | 1054.43 | 2.47 | 0.23 | 1051.96 | 1055.05 | 1048.64 | 0 |
| 1728059400 | 1051.96 | 6.89 | 0.66 | 1045.07 | 1055.03 | 1045.07 | 0 |
| 1727973000 | 1045.07 | -8.03 | -0.76 | 1053.1099 | 1058.28 | 1045.07 | 0 |
| 1727886600 | 1053.1 | -4.63 | -0.44 | 1057.81 | 1058.74 | 1051.33 | 0 |
| 1727800200 | 1057.73 | -10.77 | -1.01 | 1068.51 | 1069.71 | 1057.1199 | 0 |
| 1727713800 | 1068.5 | -5.18 | -0.48 | 1073.6 | 1076.92 | 1065.42 | 0 |
| 1727454600 | 1073.68 | 2.01 | 0.19 | 1071.67 | 1076.39 | 1070.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
