Euronext Earth Focus 40 GR Decrement 50 Points (TER50)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.52 | -0.59728624294 | 924.18 | 932.01 | 908.39 | 0 | 0 | IX |
| 4 | 3.87 | 0.423047912636 | 914.79 | 932.01 | 888.16 | 0 | 0 | IX |
| 12 | -5.42 | -0.586529304822 | 924.08 | 932.01 | 872.1 | 0 | 0 | IX |
| 26 | -61.66 | -6.28978292802 | 980.32 | 981.03 | 847.67 | 0 | 0 | IX |
| 52 | -21.44 | -2.28060844591 | 940.1 | 988.83 | 847.67 | 0 | 0 | IX |
| 156 | -21.44 | -2.28060844591 | 940.1 | 988.83 | 847.67 | 0 | 0 | IX |
| 260 | -21.44 | -2.28060844591 | 940.1 | 988.83 | 847.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 914.97 | -6.57 | -0.71 | 918.44 | 918.44 | 908.39 | 0 |
| 1736530200 | 921.54 | -6.92 | -0.75 | 928.05 | 929.32 | 919.86 | 0 |
| 1736443800 | 928.46 | 5.03 | 0.54 | 922.64 | 928.96 | 917.39 | 0 |
| 1736357400 | 923.43 | -4.62 | -0.50 | 928.1 | 932.01 | 918.18 | 0 |
| 1736271000 | 928.05 | 4 | 0.43 | 924.18 | 931.6 | 920.63 | 0 |
| 1736184600 | 924.05 | 24.74 | 2.75 | 899.18 | 924.71 | 899.18 | 0 |
| 1735925400 | 899.31 | -6.95 | -0.77 | 905.81 | 906.48 | 897.35 | 0 |
| 1735839000 | 906.26 | 2.38 | 0.26 | 903.57 | 906.26 | 894.04 | 0 |
| 1735666200 | 903.88 | 5 | 0.56 | 898.28 | 903.88 | 897.37 | 0 |
| 1735579800 | 898.88 | -5.98 | -0.66 | 904.09 | 905.57 | 897.35 | 0 |
| 1735320600 | 904.86 | 5.23 | 0.58 | 898.74 | 904.86 | 896.15 | 0 |
| 1735061400 | 899.63 | 1.22 | 0.14 | 898.56 | 901.72 | 898.56 | 0 |
| 1734975000 | 898.41 | -1.51 | -0.17 | 899.27 | 901.3 | 894.64 | 0 |
| 1734715800 | 899.92 | -2.72 | -0.30 | 900.83 | 901.26 | 888.16 | 0 |
| 1734629400 | 902.64 | -17.19 | -1.87 | 915.34 | 915.34 | 900.11 | 0 |
| 1734543000 | 919.83 | 5.16 | 0.56 | 914.59 | 922.06 | 913.84 | 0 |
| 1734456600 | 914.67 | -0.43 | -0.05 | 914.79 | 918.66 | 910.87 | 0 |
| 1734370200 | 915.1 | -1.18 | -0.13 | 915.84 | 916.34 | 912.09 | 0 |
| 1734111000 | 916.28 | 0.42 | 0.05 | 915.63 | 921.14 | 914.04 | 0 |
| 1734024600 | 915.86 | -2.99 | -0.33 | 918.66 | 919.6 | 915.22 | 0 |
| 1733938200 | 918.85 | 2.66 | 0.29 | 915.38 | 920.48 | 914.05 | 0 |
| 1733851800 | 916.19 | -5.41 | -0.59 | 921.23 | 921.84 | 915.76 | 0 |
| 1733765400 | 921.6 | -2.84 | -0.31 | 924.16 | 928.76 | 920.29 | 0 |
| 1733506200 | 924.44 | 2.46 | 0.27 | 921.53 | 925.23 | 919.14 | 0 |
| 1733419800 | 921.98 | 6.64 | 0.73 | 915.29 | 922.55 | 915.29 | 0 |
| 1733333400 | 915.34 | 6.85 | 0.75 | 908.77 | 918.35 | 908.77 | 0 |
| 1733247000 | 908.49 | 5.31 | 0.59 | 903.52 | 912.29 | 903.52 | 0 |
| 1733160600 | 903.18 | 6.76 | 0.75 | 894.62 | 903.37 | 888.99 | 0 |
| 1732901400 | 896.42 | 7.59 | 0.85 | 888.52 | 897.99 | 885.8 | 0 |
| 1732815000 | 888.83 | 4.84 | 0.55 | 884.02 | 893.55 | 884.02 | 0 |
| 1732728600 | 883.99 | -3.94 | -0.44 | 887.61 | 887.61 | 878.65 | 0 |
| 1732642200 | 887.93 | -6.85 | -0.77 | 893.77 | 893.92 | 885.06 | 0 |
| 1732555800 | 894.78 | 3.76 | 0.42 | 891.62 | 897.78 | 890.91 | 0 |
| 1732296600 | 891.02 | 7.66 | 0.87 | 885.01 | 892.22 | 878.06 | 0 |
| 1732210200 | 883.36 | 3.73 | 0.42 | 879.49 | 883.61 | 872.1 | 0 |
| 1732123800 | 879.63 | -3.82 | -0.43 | 885.45 | 890.25 | 876.99 | 0 |
| 1732037400 | 883.45 | -8.2 | -0.92 | 891.48 | 893.71 | 872.19 | 0 |
| 1731951000 | 891.65 | -2.41 | -0.27 | 894.36 | 894.43 | 886.38 | 0 |
| 1731691800 | 894.06 | -10.91 | -1.21 | 901.27 | 901.79 | 892.61 | 0 |
| 1731605400 | 904.97 | 18.57 | 2.09 | 889.69 | 905.11 | 888.57 | 0 |
| 1731519000 | 886.4 | -2.21 | -0.25 | 887.97 | 891.6 | 879.56 | 0 |
| 1731432600 | 888.61 | -17.54 | -1.94 | 903.2 | 903.2 | 888.46 | 0 |
| 1731346200 | 906.15 | 10.16 | 1.13 | 896.11 | 910.32 | 896.11 | 0 |
| 1731087000 | 895.99 | -4.35 | -0.48 | 900.93 | 903.9 | 892.11 | 0 |
| 1731000600 | 900.34 | 4.12 | 0.46 | 896.4 | 904.48 | 896.4 | 0 |
| 1730914200 | 896.22 | -12.17 | -1.34 | 909.65 | 922.55 | 893.99 | 0 |
| 1730827800 | 908.39 | 4.81 | 0.53 | 903.68 | 908.92 | 900.61 | 0 |
| 1730741400 | 903.58 | -5.52 | -0.61 | 908.45 | 911.61 | 903.58 | 0 |
| 1730482200 | 909.1 | 10.28 | 1.14 | 898.71 | 911 | 898.71 | 0 |
| 1730395800 | 898.82 | -8.23 | -0.91 | 906.46 | 906.46 | 894.18 | 0 |
| 1730309400 | 907.05 | -10.62 | -1.16 | 917.66 | 917.66 | 903.86 | 0 |
| 1730223000 | 917.67 | -5 | -0.54 | 923.01 | 927.53 | 917.67 | 0 |
| 1730136600 | 922.67 | 5.04 | 0.55 | 918.59 | 924.57 | 915.7 | 0 |
| 1729873800 | 917.63 | 1.41 | 0.15 | 916.01 | 919.91 | 912.01 | 0 |
| 1729787400 | 916.22 | 0.1 | 0.01 | 916.18 | 922.89 | 916.13 | 0 |
| 1729701000 | 916.12 | -5.02 | -0.54 | 920.39 | 923.29 | 914.35 | 0 |
| 1729614600 | 921.14 | -3.28 | -0.35 | 924.08 | 925.03 | 914.87 | 0 |
| 1729528200 | 924.42 | -9.1 | -0.97 | 932.71 | 932.78 | 923.55 | 0 |
| 1729269000 | 933.52 | 6.35 | 0.68 | 926.91 | 933.52 | 924.75 | 0 |
| 1729182600 | 927.17 | 7.53 | 0.82 | 920 | 932.06 | 920 | 0 |
| 1729096200 | 919.64 | -6.67 | -0.72 | 926.2 | 926.2 | 918.2 | 0 |
| 1729009800 | 926.31 | -19.96 | -2.11 | 947.25 | 951.6 | 926.31 | 0 |
| 1728923400 | 946.27 | 8.49 | 0.91 | 937.71 | 946.43 | 937.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
