Euronext Earth Focus 40 NR Decrement 50 Points (TER5N)
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 | 18.96 | 1.93886837988 | 977.89 | 1003.88 | 977.89 | 0 | 0 | IX |
| 4 | 43.94 | 4.61113851256 | 952.91 | 1003.88 | 925 | 0 | 0 | IX |
| 12 | 116.68 | 13.2565299885 | 880.17 | 1003.88 | 880.17 | 0 | 0 | IX |
| 26 | 73.95 | 8.01278578394 | 922.9 | 1003.88 | 868.3 | 0 | 0 | IX |
| 52 | 57.29 | 6.09753501639 | 939.56 | 1003.88 | 844.76 | 0 | 0 | IX |
| 156 | 57.29 | 6.09753501639 | 939.56 | 1003.88 | 844.76 | 0 | 0 | IX |
| 260 | 57.29 | 6.09753501639 | 939.56 | 1003.88 | 844.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 989.33 | -12.82 | -1.28 | 1001.1 | 1003.65 | 987.33 | 0 |
| 1739899800 | 1002.15 | 2.63 | 0.26 | 999.63 | 1003.88 | 995.45 | 0 |
| 1739813400 | 999.52 | 3.24 | 0.33 | 995.71 | 1000.78 | 994.54 | 0 |
| 1739554200 | 996.28 | -1.62 | -0.16 | 998.55 | 1000.51 | 993.75 | 0 |
| 1739467800 | 997.9 | 20.55 | 2.10 | 977.89 | 997.9 | 977.89 | 0 |
| 1739381400 | 977.35 | 0.67 | 0.07 | 977.22 | 979.84 | 970.88 | 0 |
| 1739295000 | 976.68 | 7.5 | 0.77 | 969.01 | 977.29 | 969.01 | 0 |
| 1739208600 | 969.18 | 7.07 | 0.73 | 962.12 | 971.45 | 962.12 | 0 |
| 1738949400 | 962.11 | -4.89 | -0.51 | 966.65 | 968.71 | 960.58 | 0 |
| 1738863000 | 967 | 15.11 | 1.59 | 952.27 | 968.16 | 952.27 | 0 |
| 1738776600 | 951.89 | 2.13 | 0.22 | 949.55 | 951.89 | 946.88 | 0 |
| 1738690200 | 949.76 | 6.01 | 0.64 | 943.77 | 950.45 | 940.28 | 0 |
| 1738603800 | 943.75 | -12.71 | -1.33 | 949.01 | 949.01 | 935.06 | 0 |
| 1738344600 | 956.46 | 2.63 | 0.28 | 954.53 | 960.64 | 954.53 | 0 |
| 1738258200 | 953.83 | 9.6 | 1.02 | 944.56 | 954.16 | 944.56 | 0 |
| 1738171800 | 944.23 | 13.68 | 1.47 | 930.33 | 948.67 | 930.33 | 0 |
| 1738085400 | 930.55 | -4.42 | -0.47 | 934.74 | 938.95 | 929.77 | 0 |
| 1737999000 | 934.97 | -16.9 | -1.78 | 951.18 | 951.18 | 925 | 0 |
| 1737739800 | 951.87 | -2.23 | -0.23 | 953.61 | 958.8 | 950.5 | 0 |
| 1737653400 | 954.1 | 1.32 | 0.14 | 952.91 | 954.67 | 948.79 | 0 |
| 1737567000 | 952.78 | 8.54 | 0.90 | 944.2 | 958.35 | 944.2 | 0 |
| 1737480600 | 944.24 | -0.5 | -0.05 | 944.47 | 944.92 | 942 | 0 |
| 1737394200 | 944.74 | 4.74 | 0.50 | 939.83 | 947.53 | 939.74 | 0 |
| 1737135000 | 940 | 8.42 | 0.90 | 932.74 | 942.27 | 932.74 | 0 |
| 1737048600 | 931.58 | 7.65 | 0.83 | 925.18 | 932.96 | 925.18 | 0 |
| 1736962200 | 923.93 | 9.87 | 1.08 | 914.11 | 927.72 | 914.11 | 0 |
| 1736875800 | 914.06 | 3.18 | 0.35 | 911.76 | 920.08 | 911.76 | 0 |
| 1736789400 | 910.88 | -6.54 | -0.71 | 914.33 | 914.33 | 904.33 | 0 |
| 1736530200 | 917.42 | -6.9 | -0.75 | 923.9 | 925.17 | 915.75 | 0 |
| 1736443800 | 924.32 | 5.02 | 0.55 | 918.52 | 924.81 | 913.29 | 0 |
| 1736357400 | 919.3 | -4.6 | -0.50 | 923.96 | 927.84 | 914.08 | 0 |
| 1736271000 | 923.9 | 3.98 | 0.43 | 920.05 | 927.44 | 916.51 | 0 |
| 1736184600 | 919.92 | 24.62 | 2.75 | 895.17 | 920.58 | 895.17 | 0 |
| 1735925400 | 895.3 | -6.91 | -0.77 | 901.76 | 902.43 | 893.34 | 0 |
| 1735839000 | 902.21 | 2.36 | 0.26 | 899.54 | 902.21 | 890.05 | 0 |
| 1735666200 | 899.85 | 4.98 | 0.56 | 894.27 | 899.85 | 893.36 | 0 |
| 1735579800 | 894.87 | -5.96 | -0.66 | 900.06 | 901.53 | 893.35 | 0 |
| 1735320600 | 900.83 | 5.21 | 0.58 | 894.73 | 900.83 | 892.16 | 0 |
| 1735061400 | 895.62 | 1.22 | 0.14 | 894.55 | 897.7 | 894.55 | 0 |
| 1734975000 | 894.4 | -1.51 | -0.17 | 895.26 | 897.29 | 890.65 | 0 |
| 1734715800 | 895.91 | -2.71 | -0.30 | 896.82 | 897.24 | 884.2 | 0 |
| 1734629400 | 898.62 | -17.11 | -1.87 | 911.27 | 911.27 | 896.1 | 0 |
| 1734543000 | 915.73 | 5.13 | 0.56 | 910.52 | 917.96 | 909.77 | 0 |
| 1734456600 | 910.6 | -0.5 | -0.05 | 910.72 | 914.57 | 906.81 | 0 |
| 1734370200 | 911.1 | -1.17 | -0.13 | 911.83 | 912.33 | 908.1 | 0 |
| 1734111000 | 912.27 | 0.42 | 0.05 | 911.63 | 917.12 | 910.04 | 0 |
| 1734024600 | 911.85 | -2.98 | -0.33 | 914.64 | 915.58 | 911.22 | 0 |
| 1733938200 | 914.83 | 2.65 | 0.29 | 911.38 | 916.45 | 910.05 | 0 |
| 1733851800 | 912.18 | -5.4 | -0.59 | 917.21 | 917.82 | 911.76 | 0 |
| 1733765400 | 917.58 | -2.82 | -0.31 | 920.13 | 924.7 | 916.27 | 0 |
| 1733506200 | 920.4 | 2.44 | 0.27 | 917.5 | 921.19 | 915.13 | 0 |
| 1733419800 | 917.96 | 6.62 | 0.73 | 911.3 | 918.53 | 911.3 | 0 |
| 1733333400 | 911.34 | 6.81 | 0.75 | 904.8 | 914.34 | 904.8 | 0 |
| 1733247000 | 904.53 | 5.29 | 0.59 | 899.58 | 908.31 | 899.58 | 0 |
| 1733160600 | 899.24 | 6.73 | 0.75 | 890.72 | 899.43 | 885.11 | 0 |
| 1732901400 | 892.51 | 7.55 | 0.85 | 884.65 | 894.08 | 881.94 | 0 |
| 1732815000 | 884.96 | 4.82 | 0.55 | 880.17 | 889.65 | 880.17 | 0 |
| 1732728600 | 880.14 | -3.91 | -0.44 | 883.74 | 883.74 | 874.82 | 0 |
| 1732642200 | 884.05 | -6.83 | -0.77 | 889.88 | 890.02 | 881.2 | 0 |
| 1732555800 | 890.88 | 3.74 | 0.42 | 887.73 | 893.86 | 887.02 | 0 |
| 1732296600 | 887.14 | 7.63 | 0.87 | 881.15 | 888.34 | 874.23 | 0 |
| 1732210200 | 879.51 | 3.71 | 0.42 | 875.66 | 879.76 | 868.3 | 0 |
| 1732123800 | 875.8 | -3.8 | -0.43 | 881.59 | 886.37 | 873.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
