Forvia

FRVIA
🏛️ france →
11.49
Last Update: 2025-09-29
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
2023-12-29 20.63 20.77 20.42 20.42 0.6M
2023-12-28 20.69 20.78 20.44 20.62 0.8M
2023-12-27 20.55 20.68 20.44 20.60 0.3M
2023-12-22 20.50 20.66 20.41 20.50 0.7M
2023-12-21 20.45 20.61 20.30 20.61 0.6M
2023-12-20 20.96 21.20 20.81 20.81 0.6M
2023-12-19 20.90 21.20 20.63 20.92 0.7M
2023-12-18 20.63 21.17 20.40 20.96 0.9M
2023-12-15 21.00 21.63 20.91 21.00 1.6M
2023-12-14 20.00 20.93 19.93 20.83 2.0M
2023-12-13 18.90 19.44 18.88 18.95 1.0M
2023-12-12 19.20 19.50 18.96 18.96 0.8M
2023-12-11 19.21 19.40 18.93 19.14 0.7M
2023-12-08 18.81 19.44 18.75 19.33 1.1M
2023-12-07 18.44 19.17 18.35 18.90 0.8M
2023-12-06 18.12 18.84 17.97 18.64 1.0M
2023-12-05 17.90 18.12 17.55 18.00 1.6M
2023-12-04 18.43 18.61 18.07 18.28 0.7M
2023-12-01 18.05 18.43 18.02 18.43 0.9M
2023-11-30 17.98 18.20 17.79 18.04 1.1M
2023-11-29 17.20 18.05 17.20 17.91 1.2M
2023-11-28 17.00 17.22 16.92 17.22 0.6M
2023-11-27 16.95 17.05 16.81 17.05 0.6M
2023-11-24 17.42 17.50 16.69 17.03 1.1M
2023-11-23 16.98 17.00 16.48 16.61 0.6M
2023-11-22 16.85 17.05 16.80 16.95 0.4M
2023-11-21 17.45 17.65 16.83 16.85 0.5M
2023-11-20 17.46 17.59 17.17 17.54 0.5M
2023-11-17 17.25 17.56 17.22 17.42 0.7M
2023-11-16 17.50 17.85 17.19 17.20 0.7M
2023-11-15 17.35 17.97 17.20 17.71 1.0M
2023-11-14 16.13 17.43 16.13 17.31 1.4M
2023-11-13 15.85 16.18 15.69 15.93 0.7M
2023-11-10 16.25 16.25 15.56 15.76 1.0M
2023-11-09 16.79 16.82 16.34 16.43 0.8M
2023-11-08 16.50 16.93 16.38 16.77 0.6M
2023-11-07 17.10 17.23 16.54 16.58 1.0M
2023-11-06 17.62 18.15 17.29 17.29 0.8M
2023-11-03 16.91 17.60 16.85 17.47 1.4M
2023-11-02 16.40 17.12 16.38 16.81 1.3M
2023-11-01 16.00 16.32 15.95 16.15 0.6M
2023-10-31 15.61 15.92 15.56 15.84 0.6M
2023-10-30 15.52 15.75 15.42 15.58 0.6M
2023-10-27 15.36 15.73 15.02 15.46 0.9M
2023-10-26 15.31 15.38 14.99 15.06 1.4M
2023-10-25 15.90 15.96 15.48 15.57 0.7M
2023-10-24 16.02 16.30 15.89 16.00 1.1M
2023-10-23 16.22 16.34 15.83 16.34 0.9M
2023-10-20 16.34 16.61 15.71 16.22 1.8M
2023-10-19 16.40 16.41 15.59 16.12 1.5M
2023-10-18 17.06 17.21 16.65 16.67 0.7M
2023-10-17 16.83 17.07 16.61 17.06 0.6M
2023-10-16 16.55 17.06 16.15 16.91 0.8M
2023-10-13 16.95 17.11 16.48 16.52 0.9M
2023-10-12 17.75 17.79 16.87 17.08 1.2M
2023-10-11 17.67 17.93 17.47 17.62 1.1M
2023-10-10 17.68 18.34 17.67 18.18 0.8M
2023-10-09 17.68 17.72 17.31 17.46 0.7M
2023-10-06 17.97 18.37 17.60 17.99 1.1M
2023-10-05 18.27 18.29 17.69 17.87 1.0M
2023-10-04 17.72 18.25 17.52 18.22 1.0M
2023-10-03 19.58 19.58 18.12 18.21 1.6M
2023-10-02 19.88 20.08 19.64 19.73 0.7M
2023-09-29 20.03 20.19 19.52 19.61 0.9M
2023-09-28 19.40 20.11 18.71 19.90 1.4M
2023-09-27 19.20 19.53 19.10 19.41 0.4M
2023-09-26 19.33 19.56 18.88 19.22 0.6M
2023-09-25 19.59 19.61 18.97 19.53 0.7M
2023-09-22 19.51 19.86 19.24 19.71 0.5M
2023-09-21 20.03 20.18 19.54 19.70 0.5M
2023-09-20 19.99 20.47 19.96 20.32 0.6M
2023-09-19 19.60 20.15 19.60 19.93 0.5M
2023-09-18 20.54 20.64 19.56 19.66 0.8M
2023-09-15 20.80 20.83 20.38 20.61 1.4M
2023-09-14 20.23 20.63 19.64 20.57 0.9M
2023-09-13 20.10 20.96 20.03 20.23 1.1M
2023-09-12 19.37 20.20 19.20 20.11 0.9M
2023-09-11 19.02 19.41 19.02 19.30 0.6M
2023-09-08 18.99 18.99 18.46 18.94 0.7M
2023-09-07 19.14 19.53 18.78 18.91 0.6M
2023-09-06 19.27 19.52 19.07 19.29 0.4M
2023-09-05 19.27 19.51 19.07 19.45 0.6M
2023-09-04 19.48 19.60 19.36 19.36 0.5M
2023-09-01 19.79 19.79 19.23 19.37 0.8M
2023-08-31 19.88 20.00 19.64 19.64 0.8M
2023-08-30 19.96 20.07 19.75 19.82 0.4M
2023-08-29 19.80 20.01 19.65 19.94 0.5M
2023-08-28 19.35 19.68 19.32 19.61 0.4M
2023-08-25 19.16 19.31 18.99 19.14 0.6M
2023-08-24 19.90 20.02 19.20 19.20 0.8M
2023-08-23 20.07 20.17 19.46 19.71 0.4M
2023-08-22 20.10 20.20 19.92 19.95 0.4M
2023-08-21 19.52 20.14 19.50 19.90 0.8M
2023-08-18 19.55 19.63 19.19 19.60 0.7M
2023-08-17 19.76 19.84 19.52 19.75 0.8M
2023-08-16 19.98 20.09 19.76 19.93 0.6M
2023-08-15 20.41 20.52 19.99 20.09 0.7M
2023-08-14 20.40 20.72 20.26 20.44 0.6M
2023-08-11 21.23 21.40 20.47 20.53 1.0M
2023-08-10 21.42 21.78 21.39 21.47 0.5M
2023-08-09 21.59 21.96 21.27 21.27 0.4M
2023-08-08 21.32 21.72 21.12 21.37 0.7M
2023-08-07 21.60 21.88 21.52 21.64 0.4M
2023-08-04 21.66 21.85 21.40 21.65 0.8M
2023-08-03 22.22 22.25 21.27 21.52 0.9M
2023-08-02 22.58 22.58 22.03 22.32 0.9M
2023-08-01 22.85 23.06 22.48 23.01 0.8M
2023-07-31 23.36 23.44 22.65 22.82 0.8M
2023-07-28 23.25 23.38 22.62 23.19 1.2M
2023-07-27 23.35 24.20 22.52 23.48 2.1M
2023-07-26 24.41 24.68 24.17 24.57 0.8M
2023-07-25 25.01 25.15 24.40 24.45 0.9M
2023-07-24 24.70 25.40 24.51 24.87 1.0M
2023-07-21 24.36 24.78 24.16 24.55 1.0M
2023-07-20 24.08 24.44 23.96 24.37 0.6M
2023-07-19 24.65 24.80 24.16 24.27 0.7M
2023-07-18 24.04 24.91 23.99 24.48 1.1M
2023-07-17 23.47 23.98 23.19 23.98 0.9M
2023-07-14 23.03 23.42 22.95 23.34 0.8M
2023-07-13 22.88 23.28 22.74 23.25 0.9M
2023-07-12 22.22 22.79 22.13 22.64 0.9M
2023-07-11 22.24 22.35 21.65 22.16 0.7M
2023-07-10 22.27 22.33 21.94 22.11 0.5M
2023-07-07 21.92 22.55 21.70 22.37 0.7M
2023-07-06 21.93 21.93 21.28 21.46 0.8M
2023-07-05 21.27 22.15 21.08 22.15 0.8M
2023-07-04 21.48 21.52 21.03 21.38 0.5M
2023-07-03 21.97 22.35 21.37 21.43 0.6M
2023-06-30 21.65 21.85 21.34 21.57 0.8M
2023-06-29 21.45 22.08 21.33 21.54 0.8M
2023-06-28 21.37 21.52 20.93 21.40 0.7M
2023-06-27 21.18 21.28 20.60 21.03 0.7M
2023-06-26 21.23 21.35 20.69 21.06 0.6M
2023-06-23 21.04 21.30 20.93 21.23 0.7M
2023-06-22 21.16 21.57 20.94 21.53 0.8M
2023-06-21 21.42 21.79 21.30 21.40 0.6M
2023-06-20 21.96 21.96 21.22 21.26 0.9M
2023-06-19 22.30 22.46 22.00 22.19 0.7M
2023-06-16 22.92 22.96 22.22 22.48 1.4M
2023-06-15 22.99 23.04 22.46 22.81 1.0M
2023-06-14 22.58 23.15 22.43 23.13 1.1M
2023-06-13 22.50 22.70 22.30 22.60 1.0M
2023-06-12 22.25 22.42 21.87 22.22 1.0M
2023-06-09 22.00 22.24 21.78 22.04 0.7M
2023-06-08 21.03 22.44 21.00 22.04 1.7M
2023-06-07 21.10 21.32 20.61 21.26 0.8M
2023-06-06 21.20 21.21 20.53 21.06 0.9M
2023-06-05 21.15 21.40 20.84 21.22 0.5M
2023-06-02 20.04 21.31 20.04 21.27 1.4M
2023-06-01 19.50 19.83 19.35 19.71 0.7M
2023-05-31 20.09 20.09 19.27 19.33 1.6M
2023-05-30 20.42 20.85 20.30 20.42 0.6M
2023-05-29 21.27 21.33 20.34 20.41 0.7M
2023-05-26 20.67 21.36 20.17 21.16 1.5M
2023-05-25 20.07 20.07 19.39 19.68 0.6M
2023-05-24 20.84 20.93 19.62 19.89 1.5M
2023-05-23 21.10 21.26 20.85 21.08 0.6M
2023-05-22 21.01 21.15 20.86 21.11 0.6M
2023-05-19 21.19 21.42 20.96 21.00 1.0M
2023-05-18 20.61 21.18 20.41 21.13 1.2M
2023-05-17 19.27 20.67 19.20 20.41 1.4M
2023-05-16 19.02 19.99 19.00 19.44 1.8M
2023-05-15 18.70 19.08 18.60 18.85 0.7M
2023-05-12 17.97 18.59 17.81 18.47 1.0M
2023-05-11 17.87 18.29 17.81 17.91 0.9M
2023-05-10 17.72 18.31 17.72 17.97 1.3M
2023-05-09 17.84 17.95 17.35 17.57 0.8M
2023-05-08 17.67 17.83 17.52 17.77 0.5M
2023-05-05 17.43 17.76 17.19 17.64 1.4M
2023-05-04 18.13 18.13 16.92 17.26 1.3M
2023-05-03 18.45 18.52 17.91 17.98 0.7M
2023-05-02 18.92 19.02 18.27 18.35 0.8M
2023-04-28 18.54 18.78 17.81 18.75 1.1M
2023-04-27 18.22 19.07 17.94 18.24 1.4M
2023-04-26 18.29 18.30 17.63 18.19 1.5M
2023-04-25 18.98 18.98 18.21 18.51 1.4M
2023-04-24 19.57 19.82 19.05 19.07 1.0M
2023-04-21 19.50 20.07 19.23 19.63 1.4M
2023-04-20 21.08 21.08 19.62 19.70 1.5M
2023-04-19 21.75 21.75 20.97 21.23 1.1M
2023-04-18 21.44 22.10 21.25 21.93 1.2M
2023-04-17 21.78 22.00 20.96 21.16 1.2M
2023-04-14 20.25 21.47 20.23 21.24 1.9M
2023-04-13 20.07 20.56 19.98 20.21 1.0M
2023-04-12 19.79 20.20 19.62 20.03 1.1M
2023-04-11 19.34 19.87 19.34 19.58 1.4M
2023-04-06 18.72 19.20 18.68 19.00 1.0M
2023-04-05 20.15 20.25 18.59 18.75 1.9M
2023-04-04 20.47 20.91 20.20 20.22 1.0M
2023-04-03 19.90 20.73 19.88 20.39 1.2M
2023-03-31 20.05 20.13 19.75 19.95 0.8M
2023-03-30 19.43 20.09 19.43 19.87 1.2M
2023-03-29 18.89 19.36 18.52 19.14 0.9M
2023-03-28 18.78 18.95 18.51 18.70 0.8M
2023-03-27 18.28 18.69 17.95 18.31 0.9M
2023-03-24 18.68 18.91 17.52 17.79 1.7M
2023-03-23 18.85 19.04 18.28 18.81 1.2M
2023-03-22 18.78 19.16 18.53 18.94 1.2M
2023-03-21 18.74 19.40 18.63 18.74 2.2M
2023-03-20 18.30 18.54 17.42 18.19 3.2M
2023-03-17 19.59 19.75 18.38 18.79 4.0M
2023-03-16 19.15 19.45 18.38 19.28 1.9M
2023-03-15 21.24 21.29 18.81 18.87 3.0M
2023-03-14 20.97 21.53 20.47 21.41 2.1M
2023-03-13 22.30 22.47 20.35 20.99 3.6M
2023-03-10 22.20 22.88 21.79 22.88 2.2M
2023-03-09 23.00 23.56 22.94 23.35 1.4M
2023-03-08 22.64 23.25 22.63 23.03 1.2M
2023-03-07 23.04 23.34 22.59 22.64 1.4M
2023-03-06 22.75 23.49 22.61 23.29 1.4M
2023-03-03 21.24 22.75 21.16 22.53 2.1M
2023-03-02 21.30 21.34 20.75 21.10 1.1M
2023-03-01 20.82 21.65 20.60 21.47 1.6M
2023-02-28 20.40 21.30 20.13 20.71 1.6M
2023-02-27 19.91 20.75 19.78 20.49 1.1M
2023-02-24 20.28 20.38 19.50 19.69 1.4M
2023-02-23 20.67 20.85 20.34 20.34 1.1M
2023-02-22 20.38 20.56 19.97 20.56 1.3M
2023-02-21 20.52 20.88 20.00 20.55 1.3M
2023-02-20 20.75 21.15 19.94 20.41 2.1M
2023-02-17 20.11 20.21 19.62 19.96 1.4M
2023-02-16 19.91 20.46 19.68 20.18 2.3M
2023-02-15 18.24 19.08 18.21 19.08 1.0M
2023-02-14 18.04 18.54 17.84 18.35 1.1M
2023-02-13 18.30 18.37 17.90 17.90 0.7M
2023-02-10 18.92 18.96 18.04 18.24 1.1M
2023-02-09 18.96 19.32 18.88 19.02 0.8M
2023-02-08 19.01 19.33 18.70 18.78 0.9M
2023-02-07 18.95 19.14 18.75 18.76 0.8M
2023-02-06 19.16 19.37 18.60 18.83 0.9M
2023-02-03 19.01 19.63 18.88 19.45 1.2M
2023-02-02 18.55 19.40 18.49 19.32 1.6M
2023-02-01 18.30 18.41 18.00 18.28 0.8M
2023-01-31 17.93 18.18 17.56 18.14 1.0M
2023-01-30 18.63 18.65 17.75 17.90 1.2M
2023-01-27 17.86 18.84 17.83 18.70 1.8M
2023-01-26 17.92 18.24 17.70 17.83 1.2M
2023-01-25 17.55 17.77 17.39 17.61 0.6M
2023-01-24 17.94 18.09 17.35 17.63 1.2M
2023-01-23 17.24 18.01 17.00 17.84 1.3M
2023-01-20 17.00 17.38 16.79 17.00 2.1M
2023-01-19 18.14 18.52 17.52 17.52 1.5M
2023-01-18 18.12 18.54 17.84 18.37 1.1M
2023-01-17 18.15 18.36 17.77 18.34 1.1M
2023-01-16 18.18 18.32 17.62 18.15 0.9M
2023-01-13 17.83 18.26 17.32 18.11 1.4M
2023-01-12 17.77 18.14 17.48 17.88 1.5M
2023-01-11 17.60 17.90 17.24 17.66 1.2M
2023-01-10 17.28 17.45 16.86 17.38 1.2M
2023-01-09 17.33 17.71 17.01 17.60 1.4M
2023-01-06 16.88 17.03 16.62 17.02 1.1M
2023-01-05 16.40 16.97 16.35 16.76 1.6M
2023-01-04 15.91 16.61 15.73 16.51 1.8M
2023-01-03 15.29 15.96 15.14 15.82 1.7M
2023-01-02 14.50 15.41 14.40 15.33 1.4M