Solocal

LOCAL
🏛️ france →
3.68
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
2022-12-30 49.29 49.62 48.97 49.29 0.0M
2022-12-29 49.29 50.06 48.81 49.29 0.0M
2022-12-28 50.10 50.71 48.97 49.29 0.0M
2022-12-27 51.07 52.12 50.10 50.10 0.0M
2022-12-23 52.49 52.53 50.91 50.91 0.0M
2022-12-22 52.12 52.77 52.12 52.49 0.0M
2022-12-21 52.00 52.93 51.96 52.53 0.0M
2022-12-20 51.72 52.77 51.19 52.28 0.0M
2022-12-19 51.39 51.96 51.03 51.96 0.0M
2022-12-16 50.91 51.27 50.51 50.75 0.0M
2022-12-15 51.43 51.72 51.31 51.31 0.0M
2022-12-14 52.44 52.44 51.31 51.76 0.0M
2022-12-13 52.20 52.44 51.88 52.36 0.0M
2022-12-12 52.44 52.53 51.88 52.20 0.0M
2022-12-09 52.53 52.53 52.16 52.53 0.0M
2022-12-08 52.36 52.85 52.20 52.85 0.0M
2022-12-07 53.17 53.29 52.12 52.53 0.0M
2022-12-06 54.55 54.87 52.77 53.33 0.0M
2022-12-05 53.33 54.14 53.33 53.62 0.0M
2022-12-02 53.74 53.90 52.53 53.33 0.0M
2022-12-01 54.14 54.75 53.98 53.98 0.0M
2022-11-30 54.47 55.11 53.33 54.10 0.0M
2022-11-29 53.54 54.47 53.33 54.47 0.0M
2022-11-28 54.34 54.34 52.85 53.54 0.0M
2022-11-25 54.79 54.79 53.33 54.30 0.0M
2022-11-24 54.14 55.76 54.14 54.30 0.0M
2022-11-23 54.22 54.22 53.33 53.41 0.0M
2022-11-22 52.89 54.71 52.85 53.62 0.0M
2022-11-21 54.83 54.95 52.85 52.97 0.0M
2022-11-18 55.76 55.76 54.83 54.83 0.0M
2022-11-17 56.57 56.57 54.91 55.27 0.0M
2022-11-16 58.18 58.18 55.92 56.04 0.0M
2022-11-15 57.70 58.34 57.37 58.26 0.0M
2022-11-14 57.86 58.99 56.77 57.78 0.0M
2022-11-11 54.95 57.54 54.95 57.09 0.0M
2022-11-10 54.79 55.68 54.14 54.95 0.0M
2022-11-09 55.35 55.64 53.33 54.79 0.0M
2022-11-08 54.79 56.00 54.79 55.76 0.0M
2022-11-07 55.76 56.36 54.95 55.52 0.0M
2022-11-04 54.95 56.24 54.95 55.84 0.0M
2022-11-03 57.25 57.25 54.26 55.35 0.0M
2022-11-02 58.42 58.42 55.76 56.00 0.0M
2022-11-01 54.95 58.99 54.87 58.63 0.0M
2022-10-31 54.79 55.80 54.02 54.95 0.0M
2022-10-28 56.16 56.16 54.63 54.79 0.0M
2022-10-27 55.76 56.81 55.35 56.16 0.0M
2022-10-26 57.86 58.26 54.95 55.52 0.0M
2022-10-25 57.98 57.98 55.76 55.88 0.0M
2022-10-24 58.18 59.72 57.37 58.18 0.0M
2022-10-21 58.55 59.15 57.17 58.87 0.0M
2022-10-20 56.81 60.44 56.81 56.85 0.0M
2022-10-19 57.37 57.94 56.81 56.81 0.0M
2022-10-18 57.09 58.75 57.09 57.45 0.0M
2022-10-17 56.16 57.21 56.16 56.77 0.0M
2022-10-14 57.37 58.91 56.24 56.57 0.0M
2022-10-13 55.39 57.54 54.99 56.57 0.0M
2022-10-12 55.84 56.08 54.95 55.35 0.0M
2022-10-11 56.57 56.57 54.95 55.15 0.0M
2022-10-10 56.97 58.18 56.57 57.37 0.0M
2022-10-07 59.15 60.49 57.74 58.18 0.0M
2022-10-06 62.14 62.38 59.07 59.80 0.0M
2022-10-05 61.90 62.63 59.39 61.09 0.0M
2022-10-04 59.64 61.37 58.95 60.61 0.0M
2022-10-03 62.22 62.75 57.50 59.80 0.0M
2022-09-30 62.87 63.84 61.70 62.71 0.0M
2022-09-29 68.69 68.69 62.22 62.22 0.0M
2022-09-28 71.11 71.60 66.47 67.88 0.0M
2022-09-27 68.85 70.47 68.69 70.47 0.0M
2022-09-26 72.73 72.73 68.85 69.62 0.0M
2022-09-23 76.77 77.17 71.11 72.61 0.0M
2022-09-22 76.36 76.77 75.35 76.77 0.0M
2022-09-21 76.00 76.36 75.80 76.36 0.0M
2022-09-20 76.97 77.74 75.15 75.96 0.0M
2022-09-19 78.55 78.55 77.13 77.17 0.0M
2022-09-16 80.00 80.00 77.98 79.11 0.0M
2022-09-15 80.00 80.24 79.03 79.19 0.0M
2022-09-14 80.00 80.00 78.30 79.52 0.0M
2022-09-13 80.97 82.10 79.68 80.81 0.0M
2022-09-12 82.02 82.83 80.65 81.62 0.0M
2022-09-09 82.02 83.07 81.62 82.34 0.0M
2022-09-08 81.37 83.64 80.08 81.62 0.0M
2022-09-07 80.81 81.45 79.60 81.45 0.0M
2022-09-06 80.00 80.97 79.84 80.97 0.0M
2022-09-05 80.00 80.97 79.60 79.60 0.0M
2022-09-02 79.23 81.29 79.23 80.81 0.0M
2022-09-01 81.29 81.29 79.52 79.92 0.0M
2022-08-31 80.00 81.45 79.56 81.45 0.0M
2022-08-30 79.60 81.13 79.39 80.00 0.0M
2022-08-29 80.97 80.97 78.87 79.27 0.0M
2022-08-26 80.16 82.10 80.00 81.29 0.0M
2022-08-25 81.45 81.45 79.68 79.84 0.0M
2022-08-24 80.32 81.54 79.80 80.00 0.0M
2022-08-23 80.81 81.05 79.76 79.76 0.0M
2022-08-22 82.10 82.26 79.68 80.32 0.0M
2022-08-19 81.45 83.07 79.43 82.42 0.0M
2022-08-18 82.42 82.42 79.19 81.45 0.0M
2022-08-17 82.75 83.23 80.73 81.62 0.0M
2022-08-16 83.39 84.53 81.21 82.42 0.0M
2022-08-15 82.42 85.01 82.42 83.64 0.0M
2022-08-12 82.10 82.91 82.02 82.34 0.0M
2022-08-11 81.21 83.15 81.21 82.10 0.0M
2022-08-10 79.19 81.78 79.19 81.21 0.0M
2022-08-09 80.16 80.24 78.79 78.95 0.0M
2022-08-08 80.40 80.73 78.38 80.20 0.0M
2022-08-05 82.42 84.20 80.00 80.00 0.0M
2022-08-04 82.51 83.39 81.78 82.42 0.0M
2022-08-03 81.94 83.07 81.45 82.51 0.0M
2022-08-02 81.45 83.07 81.45 81.94 0.0M
2022-08-01 79.84 83.07 79.84 81.45 0.0M
2022-07-29 78.14 80.44 77.21 80.04 0.0M
2022-07-28 77.58 79.76 77.09 78.14 0.0M
2022-07-27 90.51 90.51 76.89 77.50 0.0M
2022-07-26 92.61 94.30 92.12 92.61 0.0M
2022-07-25 95.19 95.19 92.44 92.61 0.0M
2022-07-22 93.58 96.57 92.12 95.19 0.0M
2022-07-21 90.51 93.33 90.51 92.20 0.0M
2022-07-20 93.74 94.22 90.51 90.99 0.0M
2022-07-19 87.27 93.74 86.95 93.58 0.0M
2022-07-18 87.19 90.75 85.98 86.71 0.0M
2022-07-15 85.66 87.76 84.85 87.19 0.0M
2022-07-14 84.77 89.62 84.53 86.06 0.0M
2022-07-13 84.04 87.52 82.75 85.17 0.0M
2022-07-12 83.23 84.77 80.81 84.77 0.0M
2022-07-11 78.38 86.22 77.58 83.64 0.0M
2022-07-08 77.66 78.59 77.58 78.38 0.0M
2022-07-07 77.58 78.79 77.58 77.74 0.0M
2022-07-06 81.62 81.62 77.58 77.58 0.0M
2022-07-05 79.60 81.05 78.38 80.36 0.0M
2022-07-04 79.19 80.00 78.18 78.71 0.0M
2022-07-01 77.25 79.15 76.81 77.86 0.0M
2022-06-30 79.23 81.37 76.04 77.58 0.0M
2022-06-29 81.29 81.62 80.36 80.65 0.0M
2022-06-28 80.81 83.15 80.81 81.13 0.0M
2022-06-27 80.40 82.67 80.12 80.73 0.0M
2022-06-24 78.38 80.81 78.38 80.04 0.0M
2022-06-23 78.79 78.91 77.13 77.66 0.0M
2022-06-22 79.19 79.64 77.17 79.35 0.0M
2022-06-21 79.92 83.15 79.84 79.88 0.0M
2022-06-20 76.65 79.43 76.65 78.95 0.0M
2022-06-17 74.99 77.58 74.99 77.13 0.0M
2022-06-16 75.96 76.40 74.34 74.67 0.0M
2022-06-15 74.34 75.72 74.18 75.48 0.0M
2022-06-14 76.77 77.01 73.33 73.58 0.0M
2022-06-13 81.45 81.45 75.64 76.12 0.0M
2022-06-10 85.25 85.25 81.13 82.51 0.0M
2022-06-09 88.08 88.08 82.18 84.77 0.0M
2022-06-08 87.27 88.57 86.06 87.76 0.0M
2022-06-07 89.62 89.62 85.74 87.68 0.0M
2022-06-06 82.34 90.34 82.18 89.62 0.0M
2022-06-03 81.45 83.88 81.45 82.34 0.0M
2022-06-02 81.94 81.94 80.20 81.45 0.0M
2022-06-01 82.42 83.23 81.45 81.45 0.0M
2022-05-31 83.23 84.04 81.62 81.78 0.0M
2022-05-30 82.10 84.69 81.62 84.28 0.0M
2022-05-27 83.39 83.39 80.81 81.86 0.0M
2022-05-26 80.00 83.56 78.67 83.07 0.0M
2022-05-25 76.00 80.77 76.00 79.96 0.0M
2022-05-24 78.38 78.38 75.56 76.20 0.0M
2022-05-23 81.37 81.54 77.17 78.22 0.0M
2022-05-20 78.30 78.71 75.96 76.00 0.0M
2022-05-19 76.77 77.29 75.15 77.01 0.0M
2022-05-18 79.19 79.23 76.77 76.77 0.0M
2022-05-17 76.77 80.00 76.77 79.19 0.0M
2022-05-16 76.28 76.61 74.55 75.07 0.0M
2022-05-13 76.40 77.74 75.43 75.96 0.0M
2022-05-12 73.13 76.57 71.35 76.04 0.0M
2022-05-11 74.34 75.31 72.97 73.45 0.0M
2022-05-10 72.81 75.27 71.39 73.86 0.0M
2022-05-09 78.87 78.87 72.81 72.81 0.0M
2022-05-06 81.29 81.29 76.77 78.87 0.0M
2022-05-05 83.56 84.69 81.13 81.45 0.0M
2022-05-04 85.25 85.25 82.91 82.91 0.0M
2022-05-03 83.23 86.47 83.23 84.69 0.0M
2022-05-02 84.93 85.58 83.23 84.28 0.0M
2022-04-29 84.77 86.55 83.64 86.06 0.0M
2022-04-28 88.40 88.89 83.23 83.64 0.0M
2022-04-27 92.12 92.12 86.79 87.19 0.0M
2022-04-26 92.12 92.12 90.18 91.31 0.0M
2022-04-25 90.34 92.77 88.40 92.12 0.0M
2022-04-22 92.93 93.25 89.70 90.34 0.0M
2022-04-21 92.93 95.76 90.83 93.74 0.0M
2022-04-20 90.51 94.55 90.51 91.48 0.0M
2022-04-19 90.02 93.01 89.94 91.48 0.0M
2022-04-14 90.51 96.97 90.51 91.15 0.0M
2022-04-13 87.27 92.12 86.22 89.94 0.0M
2022-04-12 88.08 89.45 86.14 87.27 0.0M
2022-04-11 89.54 89.54 86.95 88.97 0.0M
2022-04-08 89.70 90.67 88.08 88.16 0.0M
2022-04-07 89.78 91.72 88.40 88.57 0.0M
2022-04-06 91.39 92.04 89.13 89.78 0.0M
2022-04-05 95.35 95.92 91.31 91.96 0.0M
2022-04-04 97.62 97.62 94.71 94.87 0.0M
2022-04-01 98.75 98.75 93.66 95.60 0.0M
2022-03-31 103.03 104.87 97.88 97.94 0.0M
2022-03-30 105.28 106.36 102.97 103.42 0.0M
2022-03-29 101.17 107.22 101.17 105.05 0.0M
2022-03-28 100.96 102.93 100.44 100.72 0.0M
2022-03-25 100.98 101.74 99.27 100.95 0.0M
2022-03-24 100.12 100.91 98.49 99.35 0.0M
2022-03-23 101.82 102.00 99.43 99.43 0.0M
2022-03-22 100.20 102.48 100.20 101.82 0.0M
2022-03-21 100.20 101.53 99.39 100.20 0.0M
2022-03-18 102.22 103.52 98.60 99.48 0.0M
2022-03-17 104.15 105.86 101.20 102.08 0.0M
2022-03-16 99.59 104.26 99.39 102.32 0.0M
2022-03-15 100.20 101.01 97.21 98.30 0.0M
2022-03-14 100.20 102.56 99.72 101.01 0.0M
2022-03-11 100.20 103.43 99.41 99.54 0.0M
2022-03-10 101.82 102.63 99.56 99.56 0.0M
2022-03-09 98.02 103.27 98.02 103.27 0.0M
2022-03-08 92.85 99.86 91.43 97.78 0.0M
2022-03-07 87.94 94.40 82.42 92.85 0.0M
2022-03-04 100.85 100.93 92.53 93.56 0.0M
2022-03-03 105.05 108.01 100.40 101.01 0.0M
2022-03-02 109.50 109.50 101.01 104.95 0.0M
2022-03-01 109.58 115.05 104.00 105.02 0.0M
2022-02-28 109.09 111.35 107.15 111.19 0.0M
2022-02-25 107.64 111.97 105.05 111.52 0.0M
2022-02-24 107.28 111.35 103.03 107.49 0.0M
2022-02-23 119.92 123.83 113.13 113.36 0.0M
2022-02-22 110.30 127.68 108.36 123.80 0.0M
2022-02-21 121.62 122.30 115.07 116.36 0.0M
2022-02-18 123.59 127.68 121.08 121.89 0.0M
2022-02-17 124.44 126.14 122.18 124.93 0.0M
2022-02-16 123.23 125.54 121.29 125.04 0.0M
2022-02-15 121.21 124.44 119.73 124.43 0.0M
2022-02-14 124.93 125.27 118.79 120.05 0.0M
2022-02-11 126.72 128.49 123.65 127.68 0.0M
2022-02-10 133.32 133.32 126.48 127.92 0.0M
2022-02-09 123.31 130.91 123.31 130.83 0.0M
2022-02-08 125.11 125.11 122.36 124.28 0.0M
2022-02-07 123.64 126.79 121.84 124.44 0.0M
2022-02-04 122.17 124.01 118.38 122.31 0.0M
2022-02-03 122.02 123.65 120.23 122.17 0.0M
2022-02-02 125.66 128.89 121.42 122.62 0.0M
2022-02-01 116.70 124.46 116.30 124.46 0.0M
2022-01-31 120.40 120.42 114.31 116.04 0.0M
2022-01-28 122.02 123.88 117.17 118.77 0.0M
2022-01-27 117.98 126.55 116.36 122.47 0.0M
2022-01-26 126.06 130.89 119.00 121.12 0.0M
2022-01-25 120.49 128.47 119.64 125.30 0.0M
2022-01-24 127.66 133.01 116.69 118.82 0.0M
2022-01-21 130.88 131.99 126.06 129.78 0.0M
2022-01-20 133.06 136.95 129.36 132.01 0.0M
2022-01-19 138.55 139.18 130.91 132.53 0.0M
2022-01-18 150.30 151.11 136.66 141.67 0.0M
2022-01-17 146.26 155.15 144.73 149.71 0.0M
2022-01-14 136.29 144.65 133.43 144.65 0.0M
2022-01-13 135.58 146.26 130.33 139.09 0.0M
2022-01-12 123.64 134.95 121.21 133.79 0.0M
2022-01-11 122.18 123.64 116.87 122.73 0.0M
2022-01-10 113.92 126.22 113.73 119.82 0.0M
2022-01-07 114.75 115.31 110.85 113.29 0.0M
2022-01-06 112.32 115.35 110.55 114.07 0.0M
2022-01-05 108.25 114.65 105.81 113.55 0.0M
2022-01-04 116.87 117.98 106.51 107.48 0.0M
2022-01-03 99.01 117.98 99.01 117.16 0.0M