CAC Consumer Goods

FRCG
🏛️ france →
4,464.30
Last Update: 2025-09-26
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 4,887.59 4,887.59 4,781.42 4,792.77 0.0M
2022-12-29 4,824.22 4,895.57 4,790.93 4,887.59 0.0M
2022-12-28 4,854.50 4,872.53 4,819.51 4,824.22 0.0M
2022-12-27 4,770.07 4,865.49 4,770.07 4,848.94 0.0M
2022-12-23 4,818.72 4,818.72 4,745.12 4,770.00 0.0M
2022-12-22 4,882.40 4,909.13 4,798.78 4,815.52 0.0M
2022-12-21 4,789.34 4,885.37 4,789.34 4,882.39 0.0M
2022-12-20 4,844.02 4,844.02 4,768.06 4,789.34 0.0M
2022-12-19 4,871.86 4,895.83 4,837.21 4,844.03 0.0M
2022-12-16 4,913.91 4,913.91 4,824.38 4,867.92 0.0M
2022-12-15 5,114.95 5,114.95 4,875.39 4,916.38 0.0M
2022-12-14 5,097.69 5,122.32 5,054.37 5,114.97 0.0M
2022-12-13 5,029.37 5,177.23 5,019.63 5,097.69 0.0M
2022-12-12 5,054.34 5,054.34 5,001.03 5,029.37 0.0M
2022-12-09 5,052.71 5,093.70 5,039.03 5,058.96 0.0M
2022-12-08 5,042.89 5,072.94 5,018.43 5,052.71 0.0M
2022-12-07 5,066.79 5,066.79 5,024.18 5,042.89 0.0M
2022-12-06 5,061.42 5,068.18 5,027.15 5,066.78 0.0M
2022-12-05 5,091.15 5,103.58 5,047.47 5,061.42 0.0M
2022-12-02 5,112.18 5,129.36 5,041.07 5,091.14 0.0M
2022-12-01 5,146.48 5,173.68 5,092.19 5,112.23 0.0M
2022-11-30 4,980.41 5,153.33 4,980.41 5,146.47 0.0M
2022-11-29 4,979.95 5,026.40 4,968.59 4,977.69 0.0M
2022-11-28 4,974.04 4,993.05 4,926.01 4,979.98 0.0M
2022-11-25 4,984.68 4,985.77 4,942.95 4,974.15 0.0M
2022-11-24 4,968.90 4,992.83 4,949.48 4,984.67 0.0M
2022-11-23 4,934.50 4,972.03 4,912.87 4,968.91 0.0M
2022-11-22 4,952.14 4,952.14 4,874.41 4,934.52 0.0M
2022-11-21 4,942.66 4,961.65 4,911.81 4,952.13 0.0M
2022-11-18 4,911.60 4,970.07 4,908.38 4,942.66 0.0M
2022-11-17 4,911.99 4,946.63 4,868.35 4,911.59 0.0M
2022-11-16 4,956.52 4,963.54 4,889.32 4,911.94 0.0M
2022-11-15 4,942.88 5,004.64 4,936.41 4,956.52 0.0M
2022-11-14 4,969.36 4,989.69 4,930.42 4,942.77 0.0M
2022-11-11 4,852.85 4,994.07 4,852.85 4,969.35 0.0M
2022-11-10 4,660.88 4,859.10 4,604.97 4,852.81 0.0M
2022-11-09 4,674.90 4,674.90 4,638.03 4,661.05 0.0M
2022-11-08 4,638.72 4,679.06 4,591.82 4,675.01 0.0M
2022-11-07 4,653.83 4,670.10 4,600.27 4,638.69 0.0M
2022-11-04 4,430.75 4,687.79 4,430.75 4,653.83 0.0M
2022-11-03 4,498.59 4,498.59 4,398.85 4,430.75 0.0M
2022-11-02 4,584.19 4,635.85 4,490.37 4,498.35 0.0M
2022-11-01 4,517.05 4,651.33 4,517.05 4,584.18 0.0M
2022-10-31 4,532.51 4,546.80 4,494.37 4,516.56 0.0M
2022-10-28 4,579.64 4,579.64 4,481.37 4,532.40 0.0M
2022-10-27 4,625.25 4,625.25 4,557.96 4,580.00 0.0M
2022-10-26 4,605.97 4,628.96 4,567.81 4,625.25 0.0M
2022-10-25 4,471.72 4,605.97 4,449.85 4,605.97 0.0M
2022-10-24 4,435.15 4,521.35 4,401.46 4,471.72 0.0M
2022-10-21 4,516.52 4,516.52 4,378.55 4,434.90 0.0M
2022-10-20 4,462.16 4,531.02 4,446.16 4,516.20 0.0M
2022-10-19 4,511.27 4,544.46 4,458.14 4,462.30 0.0M
2022-10-18 4,496.43 4,569.30 4,487.74 4,511.22 0.0M
2022-10-17 4,409.07 4,513.38 4,346.45 4,496.43 0.0M
2022-10-14 4,352.41 4,506.64 4,352.41 4,409.09 0.0M
2022-10-13 4,388.57 4,388.57 4,208.89 4,352.35 0.0M
2022-10-12 4,345.24 4,433.31 4,345.24 4,390.55 0.0M
2022-10-11 4,329.64 4,352.55 4,277.42 4,345.24 0.0M
2022-10-10 4,368.26 4,378.44 4,281.76 4,329.76 0.0M
2022-10-07 4,477.33 4,478.06 4,374.40 4,377.66 0.0M
2022-10-06 4,493.11 4,529.39 4,447.37 4,477.33 0.0M
2022-10-05 4,554.19 4,566.76 4,461.82 4,489.37 0.0M
2022-10-04 4,327.65 4,554.51 4,327.65 4,554.18 0.0M
2022-10-03 4,332.87 4,337.20 4,239.60 4,327.66 0.0M
2022-09-30 4,288.02 4,334.70 4,255.24 4,332.92 0.0M
2022-09-29 4,344.09 4,344.09 4,241.06 4,288.03 0.0M
2022-09-28 4,300.61 4,348.88 4,229.28 4,344.09 0.0M
2022-09-27 4,315.17 4,407.25 4,301.18 4,301.18 0.0M
2022-09-26 4,295.61 4,382.24 4,277.10 4,315.07 0.0M
2022-09-23 4,420.61 4,420.61 4,293.02 4,295.73 0.0M
2022-09-22 4,522.52 4,526.83 4,420.61 4,420.61 0.0M
2022-09-21 4,501.34 4,554.96 4,438.25 4,552.66 0.0M
2022-09-20 4,528.66 4,599.42 4,486.83 4,501.35 0.0M
2022-09-19 4,527.20 4,551.32 4,459.42 4,528.66 0.0M
2022-09-16 4,555.60 4,555.60 4,488.46 4,527.19 0.0M
2022-09-15 4,647.32 4,669.90 4,557.60 4,571.38 0.0M
2022-09-14 4,651.49 4,661.82 4,608.37 4,647.32 0.0M
2022-09-13 4,715.53 4,783.85 4,651.49 4,651.49 0.0M
2022-09-12 4,645.74 4,731.78 4,641.28 4,715.59 0.0M
2022-09-09 4,583.49 4,662.95 4,583.06 4,645.70 0.0M
2022-09-08 4,567.58 4,597.91 4,496.22 4,579.35 0.0M
2022-09-07 4,552.08 4,584.09 4,502.68 4,567.56 0.0M
2022-09-06 4,520.93 4,571.96 4,497.94 4,552.08 0.0M
2022-09-05 4,589.37 4,589.37 4,466.61 4,520.75 0.0M
2022-09-02 4,509.57 4,597.63 4,501.96 4,590.16 0.0M
2022-09-01 4,603.92 4,603.92 4,478.28 4,509.57 0.0M
2022-08-31 4,673.59 4,706.57 4,603.93 4,603.93 0.0M
2022-08-30 4,687.27 4,761.45 4,640.37 4,673.59 0.0M
2022-08-29 4,740.80 4,740.80 4,632.69 4,687.12 0.0M
2022-08-26 4,865.31 4,896.09 4,721.41 4,740.87 0.0M
2022-08-25 4,871.07 4,902.98 4,837.22 4,865.31 0.0M
2022-08-24 4,809.13 4,883.49 4,778.14 4,871.04 0.0M
2022-08-23 4,844.75 4,858.80 4,791.76 4,809.11 0.0M
2022-08-22 4,940.37 4,940.37 4,832.22 4,844.84 0.0M
2022-08-19 4,997.22 5,000.98 4,932.66 4,940.33 0.0M
2022-08-18 4,969.65 5,015.42 4,949.28 4,997.48 0.0M
2022-08-17 4,976.54 5,007.40 4,953.97 4,969.64 0.0M
2022-08-16 4,972.72 4,980.98 4,939.09 4,976.54 0.0M
2022-08-15 4,942.33 4,972.67 4,931.76 4,972.67 0.0M
2022-08-12 4,936.51 4,959.70 4,914.44 4,942.31 0.0M
2022-08-11 4,918.15 4,957.78 4,899.89 4,936.55 0.0M
2022-08-10 4,848.67 4,928.73 4,798.33 4,918.11 0.0M
2022-08-09 4,907.53 4,924.66 4,833.54 4,848.67 0.0M
2022-08-08 4,860.30 4,938.72 4,860.30 4,907.50 0.0M
2022-08-05 4,942.89 4,974.97 4,847.34 4,860.29 0.0M
2022-08-04 4,885.23 4,959.23 4,885.23 4,942.89 0.0M
2022-08-03 4,845.73 4,885.23 4,822.19 4,885.23 0.0M
2022-08-02 4,906.92 4,906.92 4,820.94 4,845.74 0.0M
2022-08-01 4,858.13 4,924.22 4,827.84 4,906.90 0.0M
2022-07-29 4,728.53 4,893.54 4,728.53 4,858.18 0.0M
2022-07-28 4,604.51 4,728.45 4,604.51 4,728.45 0.0M
2022-07-27 4,554.92 4,612.68 4,488.69 4,604.51 0.0M
2022-07-26 4,614.68 4,614.68 4,534.98 4,555.10 0.0M
2022-07-25 4,590.98 4,642.21 4,562.97 4,614.68 0.0M
2022-07-22 4,567.51 4,630.61 4,541.28 4,598.64 0.0M
2022-07-21 4,528.13 4,590.20 4,501.57 4,567.51 0.0M
2022-07-20 4,541.70 4,570.73 4,505.00 4,528.13 0.0M
2022-07-19 4,423.94 4,551.02 4,372.05 4,541.68 0.0M
2022-07-18 4,381.78 4,466.07 4,381.78 4,435.80 0.0M
2022-07-15 4,326.26 4,383.51 4,257.97 4,378.96 0.0M
2022-07-14 4,345.20 4,361.61 4,287.71 4,326.37 0.0M
2022-07-13 4,381.55 4,397.79 4,273.28 4,345.20 0.0M
2022-07-12 4,311.02 4,385.83 4,254.43 4,381.55 0.0M
2022-07-11 4,340.89 4,340.89 4,221.52 4,311.02 0.0M
2022-07-08 4,369.48 4,392.19 4,290.39 4,341.07 0.0M
2022-07-07 4,326.20 4,407.99 4,326.20 4,369.49 0.0M
2022-07-06 4,167.18 4,341.45 4,167.18 4,326.20 0.0M
2022-07-05 4,243.52 4,276.36 4,135.68 4,167.18 0.0M
2022-07-04 4,229.07 4,273.70 4,228.70 4,243.52 0.0M
2022-07-01 4,233.85 4,266.93 4,169.61 4,226.89 0.0M
2022-06-30 4,285.06 4,285.06 4,144.55 4,233.68 0.0M
2022-06-29 4,302.42 4,302.42 4,237.30 4,285.07 0.0M
2022-06-28 4,273.52 4,357.31 4,273.52 4,302.51 0.0M
2022-06-27 4,313.00 4,397.94 4,260.98 4,273.51 0.0M
2022-06-24 4,172.25 4,323.40 4,172.25 4,307.55 0.0M
2022-06-23 4,111.05 4,212.98 4,073.74 4,172.30 0.0M
2022-06-22 4,136.78 4,141.23 4,051.44 4,118.83 0.0M
2022-06-21 4,066.39 4,186.93 4,066.39 4,136.79 0.0M
2022-06-20 4,050.34 4,099.94 4,039.09 4,066.39 0.0M
2022-06-17 4,022.49 4,099.22 4,022.49 4,050.31 0.0M
2022-06-16 4,111.58 4,111.58 4,007.99 4,022.27 0.0M
2022-06-15 4,041.81 4,131.81 4,041.81 4,111.58 0.0M
2022-06-14 4,099.14 4,123.33 4,029.07 4,041.78 0.0M
2022-06-13 4,246.71 4,246.71 4,088.03 4,099.03 0.0M
2022-06-10 4,357.99 4,357.99 4,238.68 4,246.89 0.0M
2022-06-09 4,433.60 4,448.35 4,337.85 4,358.02 0.0M
2022-06-08 4,465.40 4,488.79 4,411.01 4,433.58 0.0M
2022-06-07 4,515.31 4,515.31 4,416.81 4,465.40 0.0M
2022-06-06 4,466.00 4,558.08 4,466.00 4,515.31 0.0M
2022-06-03 4,493.46 4,527.95 4,449.44 4,465.99 0.0M
2022-06-02 4,409.42 4,503.06 4,409.42 4,489.56 0.0M
2022-06-01 4,426.47 4,494.86 4,403.17 4,409.44 0.0M
2022-05-31 4,484.39 4,484.39 4,397.68 4,426.48 0.0M
2022-05-30 4,380.31 4,527.23 4,380.31 4,484.39 0.0M
2022-05-27 4,239.94 4,378.90 4,239.86 4,376.51 0.0M
2022-05-26 4,127.13 4,253.49 4,127.13 4,239.93 0.0M
2022-05-25 4,123.35 4,147.66 4,041.96 4,127.14 0.0M
2022-05-24 4,199.24 4,199.24 4,099.07 4,123.33 0.0M
2022-05-23 4,157.91 4,214.54 4,124.69 4,199.31 0.0M
2022-05-20 4,202.89 4,248.26 4,135.78 4,157.91 0.0M
2022-05-19 4,265.58 4,265.58 4,144.76 4,202.80 0.0M
2022-05-18 4,356.67 4,375.64 4,259.51 4,265.58 0.0M
2022-05-17 4,287.17 4,388.67 4,287.17 4,356.67 0.0M
2022-05-16 4,314.03 4,314.03 4,256.60 4,287.04 0.0M
2022-05-13 4,198.76 4,318.11 4,194.17 4,318.11 0.0M
2022-05-12 4,244.32 4,244.32 4,066.39 4,198.77 0.0M
2022-05-11 4,086.36 4,244.32 4,086.36 4,244.32 0.0M
2022-05-10 4,050.97 4,159.69 4,050.97 4,085.84 0.0M
2022-05-09 4,190.75 4,196.47 4,050.97 4,050.97 0.0M
2022-05-06 4,286.90 4,286.90 4,143.32 4,190.78 0.0M
2022-05-05 4,377.99 4,494.73 4,274.81 4,286.83 0.0M
2022-05-04 4,430.64 4,445.06 4,377.98 4,377.98 0.0M
2022-05-03 4,469.77 4,526.75 4,402.89 4,430.68 0.0M
2022-05-02 4,565.98 4,565.98 4,421.02 4,469.77 0.0M
2022-04-29 4,542.49 4,643.74 4,542.49 4,565.98 0.0M
2022-04-28 4,520.93 4,619.84 4,486.14 4,542.42 0.0M
2022-04-27 4,472.79 4,549.39 4,432.72 4,520.83 0.0M
2022-04-26 4,527.76 4,577.73 4,467.50 4,472.79 0.0M
2022-04-25 4,678.13 4,678.13 4,486.90 4,527.76 0.0M
2022-04-22 4,779.50 4,779.50 4,663.22 4,678.22 0.0M
2022-04-21 4,704.79 4,815.70 4,696.93 4,779.49 0.0M
2022-04-20 4,657.02 4,717.25 4,629.57 4,704.79 0.0M
2022-04-19 4,732.08 4,732.08 4,605.12 4,656.98 0.0M
2022-04-14 4,676.03 4,750.75 4,676.03 4,732.24 0.0M
2022-04-13 4,680.24 4,711.75 4,572.40 4,675.96 0.0M
2022-04-12 4,642.50 4,717.76 4,557.12 4,680.27 0.0M
2022-04-11 4,722.52 4,722.52 4,634.44 4,649.07 0.0M
2022-04-08 4,677.79 4,754.26 4,667.43 4,722.49 0.0M
2022-04-07 4,732.65 4,800.77 4,673.59 4,677.79 0.0M
2022-04-06 4,881.95 4,881.95 4,692.76 4,732.65 0.0M
2022-04-05 4,896.87 4,927.25 4,848.51 4,882.70 0.0M
2022-04-04 4,817.00 4,904.01 4,788.55 4,896.87 0.0M
2022-04-01 4,821.23 4,851.45 4,782.79 4,817.00 0.0M
2022-03-31 4,886.68 4,939.22 4,817.29 4,821.23 0.0M
2022-03-30 4,956.53 4,956.53 4,852.21 4,886.68 0.0M
2022-03-29 4,720.23 4,990.27 4,720.23 4,956.53 0.0M
2022-03-28 4,672.06 4,792.48 4,672.06 4,720.10 0.0M
2022-03-25 4,650.84 4,753.02 4,643.40 4,671.95 0.0M
2022-03-24 4,706.47 4,743.33 4,623.27 4,650.85 0.0M
2022-03-23 4,791.49 4,813.68 4,674.38 4,686.21 0.0M
2022-03-22 4,727.27 4,810.00 4,710.89 4,791.48 0.0M
2022-03-21 4,772.86 4,788.91 4,708.58 4,727.27 0.0M
2022-03-18 4,721.81 4,773.04 4,648.24 4,772.80 0.0M
2022-03-17 4,723.18 4,766.81 4,675.67 4,721.81 0.0M
2022-03-16 4,462.90 4,794.22 4,462.90 4,722.93 0.0M
2022-03-15 4,512.07 4,512.07 4,349.78 4,462.89 0.0M
2022-03-14 4,448.42 4,544.94 4,399.82 4,512.09 0.0M
2022-03-11 4,417.02 4,624.48 4,376.44 4,448.00 0.0M
2022-03-10 4,570.39 4,571.69 4,384.40 4,417.05 0.0M
2022-03-09 4,200.45 4,570.38 4,200.45 4,570.38 0.0M
2022-03-08 4,327.24 4,422.26 4,174.39 4,200.49 0.0M
2022-03-07 4,378.98 4,438.53 4,163.43 4,327.43 0.0M
2022-03-04 4,649.40 4,649.40 4,404.06 4,404.06 0.0M
2022-03-03 4,778.28 4,794.48 4,632.82 4,650.34 0.0M
2022-03-02 4,706.35 4,820.37 4,653.25 4,777.89 0.0M
2022-03-01 4,917.66 4,917.66 4,706.35 4,706.35 0.0M
2022-02-28 4,945.90 4,945.90 4,773.24 4,917.63 0.0M
2022-02-25 4,767.41 4,945.90 4,767.41 4,945.90 0.0M
2022-02-24 4,930.98 4,930.98 4,668.08 4,767.41 0.0M
2022-02-23 4,944.02 5,042.07 4,932.62 4,932.62 0.0M
2022-02-22 4,938.71 4,992.52 4,837.93 4,944.02 0.0M
2022-02-21 5,059.18 5,107.80 4,911.11 4,949.12 0.0M
2022-02-18 5,077.58 5,108.79 5,033.51 5,058.89 0.0M
2022-02-17 5,070.72 5,143.42 5,052.73 5,077.77 0.0M
2022-02-16 5,106.02 5,152.22 5,034.57 5,070.73 0.0M
2022-02-15 4,961.59 5,110.61 4,937.65 5,105.97 0.0M
2022-02-14 5,060.22 5,060.22 4,854.15 4,961.59 0.0M
2022-02-11 5,162.80 5,162.80 5,053.33 5,060.76 0.0M
2022-02-10 5,249.51 5,256.31 5,114.66 5,162.80 0.0M
2022-02-09 5,169.24 5,278.32 5,169.24 5,249.30 0.0M
2022-02-08 5,202.28 5,256.09 5,135.32 5,169.19 0.0M
2022-02-07 5,180.16 5,223.24 5,157.40 5,202.28 0.0M
2022-02-04 5,232.53 5,258.13 5,159.98 5,180.16 0.0M
2022-02-03 5,350.37 5,371.67 5,229.08 5,232.47 0.0M
2022-02-02 5,345.34 5,398.74 5,345.34 5,350.38 0.0M
2022-02-01 5,269.73 5,359.78 5,269.73 5,345.25 0.0M
2022-01-31 5,200.54 5,280.32 5,192.34 5,269.73 0.0M
2022-01-28 5,162.80 5,293.40 5,065.36 5,200.53 0.0M
2022-01-27 5,127.31 5,171.11 5,039.25 5,162.68 0.0M
2022-01-26 5,052.07 5,185.77 5,052.07 5,142.90 0.0M
2022-01-25 5,039.21 5,126.57 5,024.13 5,051.87 0.0M
2022-01-24 5,262.16 5,270.00 5,008.42 5,039.29 0.0M
2022-01-21 5,329.80 5,329.80 5,216.15 5,262.16 0.0M
2022-01-20 5,298.82 5,338.89 5,241.44 5,329.83 0.0M
2022-01-19 5,205.80 5,344.49 5,189.48 5,298.83 0.0M
2022-01-18 5,288.47 5,288.56 5,174.37 5,205.32 0.0M
2022-01-17 5,195.73 5,296.23 5,174.42 5,288.47 0.0M
2022-01-14 5,295.23 5,295.23 5,186.29 5,195.70 0.0M
2022-01-13 5,400.85 5,400.85 5,275.37 5,295.17 0.0M
2022-01-12 5,387.02 5,432.41 5,351.77 5,400.85 0.0M
2022-01-11 5,348.29 5,458.84 5,348.29 5,387.02 0.0M
2022-01-10 5,481.21 5,517.60 5,333.15 5,348.28 0.0M
2022-01-07 5,566.68 5,570.42 5,455.93 5,481.21 0.0M
2022-01-06 5,757.57 5,757.57 5,566.68 5,566.68 0.0M
2022-01-05 5,681.15 5,758.13 5,664.23 5,758.13 0.0M
2022-01-04 5,594.38 5,689.77 5,594.38 5,681.19 0.0M
2022-01-03 5,539.30 5,627.80 5,539.30 5,594.26 0.0M