Forvia

FRVIA
🏛️ france →
11.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.08 37.91 36.80 37.91 0.1M
2021-12-30 36.81 37.41 36.60 37.32 0.2M
2021-12-29 37.46 37.52 36.66 36.87 0.3M
2021-12-28 37.49 37.66 37.38 37.52 0.1M
2021-12-27 37.13 37.50 36.88 37.38 0.2M
2021-12-24 37.27 37.50 37.01 37.14 0.1M
2021-12-23 36.49 37.61 36.27 37.34 0.6M
2021-12-22 36.06 36.11 35.60 36.09 0.3M
2021-12-21 35.24 36.01 34.96 35.92 0.5M
2021-12-20 34.77 35.37 34.48 34.81 0.5M
2021-12-17 35.31 35.54 34.95 35.48 0.9M
2021-12-16 36.03 36.66 35.71 35.71 0.7M
2021-12-15 35.59 35.94 34.88 35.12 0.6M
2021-12-14 35.45 35.83 34.87 35.48 0.5M
2021-12-13 36.07 36.51 35.36 35.36 0.4M
2021-12-10 35.68 36.52 35.43 36.07 0.5M
2021-12-09 36.35 36.50 35.80 35.80 0.5M
2021-12-08 36.16 36.49 35.47 36.25 0.8M
2021-12-07 36.54 36.73 35.94 36.19 0.6M
2021-12-06 35.18 36.25 34.87 36.17 0.8M
2021-12-03 34.89 35.23 34.47 34.90 0.7M
2021-12-02 34.09 34.69 33.71 34.40 0.8M
2021-12-01 34.60 35.31 34.30 34.71 1.0M
2021-11-30 33.35 35.20 32.57 34.35 1.8M
2021-11-29 35.25 35.25 33.66 33.66 1.8M
2021-11-26 38.06 38.56 36.49 36.56 1.1M
2021-11-25 40.21 40.22 39.49 39.49 0.6M
2021-11-24 41.25 41.50 39.72 40.13 0.7M
2021-11-23 41.85 42.62 41.22 41.25 0.6M
2021-11-22 41.59 42.42 41.30 42.04 0.7M
2021-11-19 43.68 43.73 41.05 41.69 1.3M
2021-11-18 43.69 44.46 43.27 43.60 0.7M
2021-11-17 43.67 44.40 43.12 43.96 0.8M
2021-11-16 42.33 44.09 42.32 43.94 0.8M
2021-11-15 42.49 43.10 41.86 42.14 0.6M
2021-11-12 41.60 42.82 41.60 42.82 0.6M
2021-11-11 42.05 42.05 41.12 41.34 0.4M
2021-11-10 42.11 42.40 41.57 42.15 0.4M
2021-11-09 41.65 42.93 41.57 42.12 0.6M
2021-11-08 41.11 41.90 40.71 41.81 0.3M
2021-11-05 41.37 42.07 40.80 41.19 0.7M
2021-11-04 41.64 42.23 40.99 41.48 0.6M
2021-11-03 41.10 41.54 40.75 41.36 0.4M
2021-11-02 40.69 41.22 40.19 41.11 0.5M
2021-11-01 40.98 41.94 40.74 40.74 0.6M
2021-10-29 39.85 40.91 39.84 40.83 0.6M
2021-10-28 39.31 40.34 39.06 40.10 0.6M
2021-10-27 38.93 39.53 38.44 39.42 0.4M
2021-10-26 38.26 39.65 36.91 38.94 0.8M
2021-10-25 38.78 39.12 37.43 38.36 0.8M
2021-10-22 38.79 39.72 38.45 38.67 0.9M
2021-10-21 37.51 39.33 37.31 38.73 0.8M
2021-10-20 38.34 38.49 36.21 38.07 0.9M
2021-10-19 39.34 39.34 38.07 38.34 0.5M
2021-10-18 39.52 40.06 39.05 39.22 0.7M
2021-10-15 39.41 39.89 39.13 39.80 0.5M
2021-10-14 39.83 39.93 39.22 39.22 0.5M
2021-10-13 39.41 39.94 39.33 39.45 0.6M
2021-10-12 39.01 39.77 38.52 39.68 0.6M
2021-10-11 39.02 39.56 38.49 39.56 0.7M
2021-10-08 37.59 39.24 37.44 39.09 1.2M
2021-10-07 35.80 37.58 35.80 37.43 0.9M
2021-10-06 35.53 36.03 35.08 35.16 0.5M
2021-10-05 36.10 36.10 35.37 35.95 0.4M
2021-10-04 36.45 36.45 35.45 36.01 0.5M
2021-10-01 36.25 36.92 35.63 36.51 0.5M
2021-09-30 37.27 37.31 36.47 37.07 0.6M
2021-09-29 36.89 37.18 36.42 37.02 0.4M
2021-09-28 37.10 37.84 36.26 36.54 0.9M
2021-09-27 36.47 38.08 36.47 37.10 0.8M
2021-09-24 36.49 37.06 35.68 36.48 1.0M
2021-09-23 36.15 36.76 34.69 36.59 1.8M
2021-09-22 33.08 34.62 33.00 34.29 0.8M
2021-09-21 33.64 33.74 32.66 32.77 0.8M
2021-09-20 34.17 34.28 32.86 33.48 0.7M
2021-09-17 34.48 35.16 34.21 35.07 1.4M
2021-09-16 35.52 35.64 34.04 34.28 0.7M
2021-09-15 35.45 36.10 35.12 35.38 0.6M
2021-09-14 35.35 36.52 35.25 36.03 1.2M
2021-09-13 34.44 35.31 34.44 35.31 0.5M
2021-09-10 34.75 34.99 34.18 34.39 0.4M
2021-09-09 34.77 34.77 33.87 34.64 0.5M
2021-09-08 35.34 35.45 34.73 35.08 0.4M
2021-09-07 35.71 35.73 34.90 35.56 0.4M
2021-09-06 36.28 36.59 35.45 35.66 0.4M
2021-09-03 36.14 36.47 35.78 36.24 0.4M
2021-09-02 36.38 36.63 35.98 36.07 0.5M
2021-09-01 37.25 37.55 35.93 36.19 0.9M
2021-08-31 37.60 37.74 36.87 37.01 0.7M
2021-08-30 38.19 38.44 37.48 37.49 0.4M
2021-08-27 37.33 38.24 37.09 38.13 0.7M
2021-08-26 36.39 37.65 36.28 37.11 0.8M
2021-08-25 37.20 37.36 36.13 36.70 0.6M
2021-08-24 37.18 37.41 36.84 37.28 0.4M
2021-08-23 37.73 38.05 37.07 37.11 0.5M
2021-08-20 38.04 38.31 36.60 37.17 0.7M
2021-08-19 38.97 39.29 38.01 38.17 1.1M
2021-08-18 38.00 40.02 37.50 39.88 1.2M
2021-08-17 38.91 38.92 37.64 37.64 1.1M
2021-08-16 36.84 39.15 36.63 39.02 3.0M
2021-08-13 33.90 35.05 33.80 34.83 1.1M
2021-08-12 32.80 34.07 32.76 33.96 0.7M
2021-08-11 33.25 33.62 32.64 32.76 0.5M
2021-08-10 32.63 33.55 32.50 33.29 0.6M
2021-08-09 33.87 33.95 32.34 32.63 0.8M
2021-08-06 33.84 34.09 33.37 33.98 0.6M
2021-08-05 33.70 34.06 33.39 33.93 0.5M
2021-08-04 33.71 34.17 33.54 33.84 0.5M
2021-08-03 34.26 34.73 33.57 33.60 0.5M
2021-08-02 34.58 35.18 34.26 34.26 0.4M
2021-07-30 33.80 34.28 33.76 34.10 0.6M
2021-07-29 33.73 34.46 33.60 34.09 0.5M
2021-07-28 33.08 33.67 32.74 33.49 0.5M
2021-07-27 33.95 34.08 32.87 33.07 0.9M
2021-07-26 35.35 35.82 33.37 33.81 1.5M
2021-07-23 35.16 36.53 35.16 35.86 0.7M
2021-07-22 35.46 35.88 34.57 34.57 0.5M
2021-07-21 34.57 35.77 34.57 35.24 0.8M
2021-07-20 34.67 34.83 33.90 34.44 0.5M
2021-07-19 34.89 34.89 33.78 34.50 0.8M
2021-07-16 35.60 36.13 34.93 35.29 0.5M
2021-07-15 36.12 36.12 35.23 35.45 0.5M
2021-07-14 36.29 36.76 35.98 36.16 0.4M
2021-07-13 36.14 36.92 36.12 36.41 0.6M
2021-07-12 36.61 36.65 35.16 36.04 0.5M
2021-07-09 35.84 37.03 35.35 36.58 0.9M
2021-07-08 35.85 35.95 34.44 35.27 0.8M
2021-07-07 36.46 36.98 35.90 36.13 0.8M
2021-07-06 37.52 37.52 36.27 36.27 0.7M
2021-07-05 37.34 37.81 36.96 37.61 0.4M
2021-07-02 37.61 37.95 37.33 37.38 0.5M
2021-07-01 37.69 38.03 37.28 37.54 0.6M
2021-06-30 38.55 38.64 37.15 37.49 0.9M
2021-06-29 38.02 39.02 37.88 38.48 0.8M
2021-06-28 39.18 39.25 38.10 38.10 0.4M
2021-06-25 39.50 39.53 38.97 39.34 0.5M
2021-06-24 39.43 39.53 39.01 39.42 0.5M
2021-06-23 39.62 39.78 39.12 39.12 0.4M
2021-06-22 39.60 39.76 38.97 39.59 0.5M
2021-06-21 38.54 39.72 37.70 39.53 0.9M
2021-06-18 39.70 39.87 38.44 39.03 1.6M
2021-06-17 40.45 40.89 39.80 39.80 0.6M
2021-06-16 41.28 41.32 39.86 40.55 0.9M
2021-06-15 41.28 41.78 40.89 41.20 0.6M
2021-06-14 42.23 42.40 41.24 41.24 0.4M
2021-06-11 41.24 42.33 40.89 42.12 0.6M
2021-06-10 40.44 41.18 40.12 41.17 0.7M
2021-06-09 40.93 41.23 40.05 40.43 0.7M
2021-06-08 42.25 42.25 40.84 40.91 0.6M
2021-06-07 42.32 42.50 42.08 42.19 0.5M
2021-06-04 42.60 42.99 42.33 42.33 0.7M
2021-06-03 41.90 42.74 41.74 42.68 0.6M
2021-06-02 42.60 42.96 42.27 42.79 0.6M
2021-06-01 40.28 42.32 40.27 42.32 0.8M
2021-05-31 40.78 40.86 40.08 40.09 0.3M
2021-05-28 40.87 41.27 40.72 40.88 0.5M
2021-05-27 39.49 41.05 39.36 40.86 1.2M
2021-05-26 39.69 39.80 39.26 39.59 0.4M
2021-05-25 40.07 40.12 39.60 39.60 0.4M
2021-05-24 39.85 40.24 39.67 40.02 0.2M
2021-05-21 39.42 40.06 39.42 39.66 0.5M
2021-05-20 39.44 39.55 38.83 39.22 0.4M
2021-05-19 40.43 40.43 38.77 39.12 0.7M
2021-05-18 40.66 41.04 40.42 40.84 0.5M
2021-05-17 40.58 41.00 40.19 40.33 0.3M
2021-05-14 39.65 40.60 39.15 40.50 0.5M
2021-05-13 39.51 39.56 38.32 39.23 0.4M
2021-05-12 40.11 40.28 39.54 39.76 0.3M
2021-05-11 40.33 40.43 39.44 40.06 0.8M
2021-05-10 40.91 41.05 40.50 40.81 0.4M
2021-05-07 40.23 40.63 39.89 40.60 0.7M
2021-05-06 40.53 40.87 39.64 39.94 0.5M
2021-05-05 40.26 40.49 39.56 40.41 0.9M
2021-05-04 41.16 41.40 39.73 39.86 0.8M
2021-05-03 40.69 41.19 40.20 41.16 0.6M
2021-04-30 41.55 41.69 40.42 40.69 0.8M
2021-04-29 43.83 43.86 41.58 41.69 1.1M
2021-04-28 43.95 44.40 43.56 43.74 0.5M
2021-04-27 44.40 44.49 43.50 43.92 0.6M
2021-04-26 44.29 44.53 43.70 44.38 0.5M
2021-04-23 43.21 44.51 43.02 44.28 0.6M
2021-04-22 43.05 43.80 42.87 43.31 0.5M
2021-04-21 43.08 43.40 42.25 42.78 0.8M
2021-04-20 42.79 44.15 42.46 42.93 1.1M
2021-04-19 44.69 44.69 42.34 42.35 1.2M
2021-04-16 42.68 44.07 42.59 44.04 0.9M
2021-04-15 43.10 43.71 42.47 42.57 0.8M
2021-04-14 42.79 43.19 42.30 42.99 0.7M
2021-04-13 41.92 42.65 41.77 42.09 0.7M
2021-04-12 42.24 42.52 41.83 41.92 0.7M
2021-04-09 43.66 43.66 42.02 42.18 0.9M
2021-04-08 45.03 46.00 43.53 43.71 1.0M
2021-04-07 44.41 45.64 44.28 44.79 0.9M
2021-04-06 43.15 44.53 42.97 44.41 1.0M
2021-04-01 41.17 42.92 41.04 42.61 1.2M
2021-03-31 40.64 41.68 40.37 41.17 1.2M
2021-03-30 39.99 40.70 39.54 40.68 1.0M
2021-03-29 40.07 40.18 39.25 39.61 1.1M
2021-03-26 40.18 40.58 39.60 39.98 1.4M
2021-03-25 40.17 40.56 39.48 39.89 1.3M
2021-03-24 41.10 41.41 39.72 40.38 1.7M
2021-03-23 42.67 42.67 40.73 41.18 2.1M
2021-03-22 43.01 43.65 42.02 42.86 1.6M
2021-03-19 43.73 44.21 42.69 43.28 1.9M
2021-03-18 45.31 45.75 43.99 44.52 1.2M
2021-03-17 42.21 45.95 42.12 45.18 1.9M
2021-03-16 41.30 42.86 41.30 42.20 1.2M
2021-03-15 42.14 42.25 40.53 41.01 1.3M
2021-03-12 42.04 42.36 41.41 42.15 1.2M
2021-03-11 42.69 42.86 41.58 42.13 0.5M
2021-03-10 43.27 43.54 41.98 42.51 0.6M
2021-03-09 42.91 43.54 42.23 43.32 0.7M
2021-03-08 41.11 43.26 40.96 42.98 1.0M
2021-03-05 41.24 41.38 40.46 40.71 0.7M
2021-03-04 40.15 42.04 39.66 41.84 0.8M
2021-03-03 38.45 40.28 38.45 40.28 0.8M
2021-03-02 38.65 39.15 37.55 38.04 0.7M
2021-03-01 39.24 39.75 38.73 38.85 0.5M
2021-02-26 38.83 38.94 38.28 38.80 0.6M
2021-02-25 39.40 40.38 39.35 39.47 0.5M
2021-02-24 40.04 40.40 39.19 39.25 0.5M
2021-02-23 40.60 41.64 39.29 39.79 0.7M
2021-02-22 42.60 42.60 39.10 40.31 0.8M
2021-02-19 40.35 42.47 40.03 42.28 0.6M
2021-02-18 41.36 41.37 40.44 40.44 0.5M
2021-02-17 41.05 41.80 40.95 41.13 0.5M
2021-02-16 40.68 41.54 40.67 41.26 0.5M
2021-02-15 40.30 40.79 40.00 40.65 0.4M
2021-02-12 39.91 40.15 39.19 39.84 0.4M
2021-02-11 39.33 39.80 39.04 39.80 0.3M
2021-02-10 39.91 40.09 39.15 39.30 0.4M
2021-02-09 40.01 40.15 39.43 39.68 0.2M
2021-02-08 39.99 40.40 39.45 40.01 0.3M
2021-02-05 40.37 40.43 39.50 39.71 0.6M
2021-02-04 40.55 41.02 40.07 40.35 0.3M
2021-02-03 40.48 40.76 39.75 40.45 0.5M
2021-02-02 39.31 40.33 39.23 39.89 0.3M
2021-02-01 39.94 40.15 38.67 38.81 0.5M
2021-01-29 37.59 39.68 37.47 39.29 0.6M
2021-01-28 36.87 38.77 36.25 38.44 0.5M
2021-01-27 38.95 39.21 37.07 37.43 0.6M
2021-01-26 37.67 38.98 37.38 38.68 0.5M
2021-01-25 39.87 40.45 37.87 37.97 0.6M
2021-01-22 40.68 40.72 39.58 39.58 0.6M
2021-01-21 40.63 41.45 40.28 41.03 0.6M
2021-01-20 38.54 40.78 38.42 40.40 0.7M
2021-01-19 38.84 39.11 38.15 38.26 0.5M
2021-01-18 36.90 38.47 36.62 38.35 0.4M
2021-01-15 38.68 39.01 36.92 37.31 0.6M
2021-01-14 37.03 38.06 36.61 37.91 0.5M
2021-01-13 36.98 38.02 36.76 36.81 0.6M
2021-01-12 34.91 37.38 34.86 37.21 0.7M
2021-01-11 35.31 35.47 34.16 34.79 0.6M
2021-01-08 35.61 35.83 35.01 35.48 0.6M
2021-01-07 35.68 36.28 34.95 35.11 0.7M
2021-01-06 37.16 37.66 35.12 35.45 0.7M
2021-01-05 36.71 37.57 36.05 36.62 0.5M
2021-01-04 38.47 39.24 36.87 36.96 0.5M