Euronext Invest In France 40 NR (INFRN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -121.93 | -2.22197924355 | 5487.45 | 5497.15 | 5224.96 | 0 | 0 | IX |
| 4 | -345.51 | -6.04987191452 | 5711.03 | 5794.92 | 5224.96 | 0 | 0 | IX |
| 12 | 166.28 | 3.19815973104 | 5199.24 | 5794.92 | 5151.37 | 0 | 0 | IX |
| 26 | 489.41 | 10.0368941636 | 4876.11 | 5794.92 | 4843.97 | 0 | 0 | IX |
| 52 | 552.45 | 11.4781210329 | 4813.07 | 5794.92 | 4456.23 | 0 | 0 | IX |
| 156 | 552.45 | 11.4781210329 | 4813.07 | 5794.92 | 4456.23 | 0 | 0 | IX |
| 260 | 552.45 | 11.4781210329 | 4813.07 | 5794.92 | 4456.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 5363.24 | 100.56 | 1.91 | 5270.05 | 5370.77 | 5251.14 | 0 |
| 1741887000 | 5262.68 | -52.26 | -0.98 | 5312.92 | 5322.25 | 5259.59 | 0 |
| 1741800600 | 5314.9399 | 78.11 | 1.49 | 5263.2299 | 5341.33 | 5261.63 | 0 |
| 1741714200 | 5236.83 | -97.5 | -1.83 | 5323.06 | 5337.6899 | 5224.96 | 0 |
| 1741627800 | 5334.33 | -95.81 | -1.76 | 5480.42 | 5497.15 | 5333.97 | 0 |
| 1741368600 | 5430.14 | -76.31 | -1.39 | 5487.45 | 5487.45 | 5417.71 | 0 |
| 1741282200 | 5506.45 | 32.07 | 0.59 | 5499.32 | 5557.74 | 5482.74 | 0 |
| 1741195800 | 5474.38 | 55.47 | 1.02 | 5403.9799 | 5504.39 | 5403.9799 | 0 |
| 1741109400 | 5418.91 | -207.56 | -3.69 | 5571.63 | 5571.63 | 5384.65 | 0 |
| 1741023000 | 5626.47 | 59.08 | 1.06 | 5601.15 | 5655.37 | 5586.21 | 0 |
| 1740763800 | 5567.39 | -57.29 | -1.02 | 5580.16 | 5580.16 | 5523.64 | 0 |
| 1740677400 | 5624.68 | -14.14 | -0.25 | 5627.59 | 5632.88 | 5573.53 | 0 |
| 1740591000 | 5638.82 | 73.42 | 1.32 | 5574.26 | 5648.1 | 5574.07 | 0 |
| 1740504600 | 5565.4 | -42.72 | -0.76 | 5596 | 5614.7299 | 5539.46 | 0 |
| 1740418200 | 5608.12 | -65.19 | -1.15 | 5625.3 | 5642.04 | 5564.2 | 0 |
| 1740159000 | 5673.31 | -2.35 | -0.04 | 5683.76 | 5704.75 | 5664.25 | 0 |
| 1740072600 | 5675.66 | -76.31 | -1.33 | 5745.09 | 5772.14 | 5670.08 | 0 |
| 1739986200 | 5751.97 | -14.53 | -0.25 | 5775.75 | 5794.92 | 5731.9799 | 0 |
| 1739899800 | 5766.5 | 44.97 | 0.79 | 5727.93 | 5768.57 | 5721.93 | 0 |
| 1739813400 | 5721.53 | 10.92 | 0.19 | 5720.53 | 5735.25 | 5720.53 | 0 |
| 1739554200 | 5710.61 | 5.33 | 0.09 | 5711.03 | 5726.31 | 5702.12 | 0 |
| 1739467800 | 5705.28 | 17.65 | 0.31 | 5693.54 | 5728.84 | 5693.54 | 0 |
| 1739381400 | 5687.63 | -2.2 | -0.04 | 5691.7299 | 5718.32 | 5683.52 | 0 |
| 1739295000 | 5689.83 | 16.51 | 0.29 | 5683.91 | 5700.21 | 5680.01 | 0 |
| 1739208600 | 5673.32 | -5.71 | -0.10 | 5669.14 | 5694.91 | 5668.76 | 0 |
| 1738949400 | 5679.03 | 31.59 | 0.56 | 5652.01 | 5697.11 | 5652.01 | 0 |
| 1738863000 | 5647.4399 | 90.46 | 1.63 | 5579.27 | 5658.55 | 5579.27 | 0 |
| 1738776600 | 5556.9799 | 4.39 | 0.08 | 5555.42 | 5560.53 | 5518.97 | 0 |
| 1738690200 | 5552.59 | 61.55 | 1.12 | 5491.04 | 5568.56 | 5488.5 | 0 |
| 1738603800 | 5491.04 | -45.76 | -0.83 | 5558.81 | 5558.81 | 5442.11 | 0 |
| 1738344600 | 5536.8 | 28.44 | 0.52 | 5517.32 | 5550.15 | 5517.32 | 0 |
| 1738258200 | 5508.36 | -45.22 | -0.81 | 5543.6899 | 5559.99 | 5502.1 | 0 |
| 1738171800 | 5553.58 | 5.38 | 0.10 | 5553.57 | 5569.78 | 5550.13 | 0 |
| 1738085400 | 5548.2 | 79.07 | 1.45 | 5492.89 | 5556.38 | 5492.89 | 0 |
| 1737999000 | 5469.13 | -45.99 | -0.83 | 5515.29 | 5516.04 | 5459.93 | 0 |
| 1737739800 | 5515.12 | -4.72 | -0.09 | 5525.03 | 5544.29 | 5506.63 | 0 |
| 1737653400 | 5519.84 | 33.09 | 0.60 | 5491.84 | 5524.54 | 5491.84 | 0 |
| 1737567000 | 5486.75 | 66.66 | 1.23 | 5435.6 | 5487.53 | 5433.72 | 0 |
| 1737480600 | 5420.09 | 17.66 | 0.33 | 5405.06 | 5425.74 | 5398.04 | 0 |
| 1737394200 | 5402.43 | -3.89 | -0.07 | 5397.53 | 5411.95 | 5394.1 | 0 |
| 1737135000 | 5406.32 | 50.68 | 0.95 | 5353.21 | 5407.49 | 5353.21 | 0 |
| 1737048600 | 5355.64 | 22.92 | 0.43 | 5329.66 | 5368.75 | 5328.64 | 0 |
| 1736962200 | 5332.72 | 107.49 | 2.06 | 5235.74 | 5338.57 | 5235.74 | 0 |
| 1736875800 | 5225.2299 | 29.1 | 0.56 | 5208.25 | 5249.86 | 5208.25 | 0 |
| 1736789400 | 5196.13 | -18.9 | -0.36 | 5219.62 | 5219.62 | 5186.36 | 0 |
| 1736530200 | 5215.03 | -71.98 | -1.36 | 5286.08 | 5291.5 | 5208.1899 | 0 |
| 1736443800 | 5287.01 | 15.7 | 0.30 | 5290.85 | 5291.6899 | 5269.4799 | 0 |
| 1736357400 | 5271.31 | -13.25 | -0.25 | 5284.55 | 5303.82 | 5253.52 | 0 |
| 1736271000 | 5284.56 | -21.86 | -0.41 | 5276.6899 | 5317.4399 | 5252.29 | 0 |
| 1736184600 | 5306.42 | 78.18 | 1.50 | 5237.7 | 5317.3 | 5237.7 | 0 |
| 1735925400 | 5228.24 | -29.11 | -0.55 | 5250.9399 | 5251.88 | 5211.9399 | 0 |
| 1735839000 | 5257.35 | 13.63 | 0.26 | 5243.28 | 5279.22 | 5217.77 | 0 |
| 1735666200 | 5243.72 | 17.02 | 0.33 | 5213.22 | 5257.58 | 5205.14 | 0 |
| 1735579800 | 5226.7 | -4.08 | -0.08 | 5242.83 | 5253.6899 | 5193.82 | 0 |
| 1735320600 | 5230.78 | -23.76 | -0.45 | 5250.56 | 5277.12 | 5224.15 | 0 |
| 1735061400 | 5254.54 | 46.88 | 0.90 | 5222.9799 | 5255.83 | 5222.9799 | 0 |
| 1734975000 | 5207.66 | -27.71 | -0.53 | 5216.09 | 5225.78 | 5191.54 | 0 |
| 1734715800 | 5235.37 | 24.2 | 0.46 | 5199.24 | 5235.64 | 5151.37 | 0 |
| 1734629400 | 5211.17 | -83.83 | -1.58 | 5221.64 | 5227.79 | 5166.29 | 0 |
| 1734543000 | 5295 | 17.31 | 0.33 | 5281.41 | 5300.3 | 5278.9 | 0 |
| 1734456600 | 5277.6899 | -18.17 | -0.34 | 5307.45 | 5313.6899 | 5274.6899 | 0 |
| 1734370200 | 5295.86 | -8.33 | -0.16 | 5336.2299 | 5336.71 | 5286.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
