Euroapi

EAPI
🏛️ france →
2.92
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
2023-12-29 5.74 5.82 5.71 5.73 0.3M
2023-12-28 5.59 5.77 5.56 5.74 0.3M
2023-12-27 5.60 5.69 5.59 5.59 0.4M
2023-12-22 5.52 5.68 5.49 5.61 0.4M
2023-12-21 5.42 5.56 5.42 5.56 0.3M
2023-12-20 5.34 5.47 5.32 5.47 0.3M
2023-12-19 5.17 5.34 5.17 5.34 0.4M
2023-12-18 4.95 5.18 4.91 5.17 0.4M
2023-12-15 4.91 5.10 4.88 5.01 0.6M
2023-12-14 4.87 4.96 4.83 4.88 0.4M
2023-12-13 4.90 4.95 4.77 4.78 0.3M
2023-12-12 5.03 5.14 4.91 4.91 0.4M
2023-12-11 4.94 5.03 4.86 5.03 0.5M
2023-12-08 5.01 5.08 4.97 4.98 0.3M
2023-12-07 5.05 5.11 4.99 4.99 0.4M
2023-12-06 5.24 5.27 4.87 5.05 0.7M
2023-12-05 5.20 5.45 5.09 5.27 1.2M
2023-12-04 5.30 5.47 5.30 5.43 0.3M
2023-12-01 5.22 5.30 5.17 5.30 0.3M
2023-11-30 5.12 5.24 5.12 5.20 0.2M
2023-11-29 5.08 5.16 5.08 5.10 0.2M
2023-11-28 5.10 5.12 5.06 5.10 0.2M
2023-11-27 5.29 5.32 5.11 5.11 0.3M
2023-11-24 5.43 5.52 5.36 5.38 0.3M
2023-11-23 5.34 5.58 5.33 5.47 0.4M
2023-11-22 5.14 5.41 5.14 5.36 0.3M
2023-11-21 5.19 5.23 5.12 5.14 0.3M
2023-11-20 5.25 5.27 5.15 5.19 0.3M
2023-11-17 5.27 5.34 5.26 5.26 0.3M
2023-11-16 5.56 5.57 5.28 5.28 0.5M
2023-11-15 5.60 5.64 5.51 5.60 0.4M
2023-11-14 5.29 5.58 5.29 5.58 0.4M
2023-11-13 5.25 5.42 5.25 5.28 0.4M
2023-11-10 5.26 5.30 5.21 5.22 0.4M
2023-11-09 5.15 5.32 5.15 5.27 0.4M
2023-11-08 5.05 5.25 5.04 5.17 0.4M
2023-11-07 5.12 5.19 5.02 5.10 0.3M
2023-11-06 5.13 5.22 5.08 5.21 0.3M
2023-11-03 5.07 5.16 5.02 5.11 0.3M
2023-11-02 5.15 5.32 5.07 5.08 0.4M
2023-11-01 4.94 5.10 4.89 5.10 0.3M
2023-10-31 4.88 5.05 4.82 4.95 0.6M
2023-10-30 4.78 4.94 4.77 4.88 0.3M
2023-10-27 4.66 4.86 4.64 4.78 0.4M
2023-10-26 4.76 4.78 4.61 4.67 0.6M
2023-10-25 4.92 4.98 4.73 4.82 0.4M
2023-10-24 4.82 4.91 4.80 4.91 0.3M
2023-10-23 4.85 4.86 4.72 4.80 0.4M
2023-10-20 4.71 4.92 4.70 4.82 0.3M
2023-10-19 4.68 4.90 4.67 4.79 0.4M
2023-10-18 4.80 4.82 4.64 4.73 0.5M
2023-10-17 5.00 5.05 4.72 4.80 0.7M
2023-10-16 5.31 5.33 4.93 4.98 0.9M
2023-10-13 5.64 5.65 5.25 5.32 1.0M
2023-10-12 5.68 5.81 5.43 5.70 1.3M
2023-10-11 5.01 5.59 4.93 5.53 3.0M
2023-10-10 5.00 5.60 4.70 4.98 6.4M
2023-10-09 12.04 12.16 11.96 12.16 0.1M
2023-10-06 11.94 12.09 11.92 12.09 0.1M
2023-10-05 11.94 12.10 11.86 11.89 0.1M
2023-10-04 11.80 11.84 11.68 11.84 0.1M
2023-10-03 11.83 11.98 11.83 11.86 0.1M
2023-10-02 11.92 12.00 11.84 11.95 0.1M
2023-09-29 11.80 12.07 11.80 11.93 0.1M
2023-09-28 11.70 11.82 11.67 11.76 0.1M
2023-09-27 11.85 12.04 11.71 11.74 0.1M
2023-09-26 11.85 11.93 11.78 11.82 0.1M
2023-09-25 11.98 12.06 11.80 11.91 0.1M
2023-09-22 12.06 12.15 11.97 11.97 0.1M
2023-09-21 12.55 12.64 12.06 12.14 0.1M
2023-09-20 12.32 12.68 12.32 12.67 0.1M
2023-09-19 12.20 12.45 12.12 12.34 0.1M
2023-09-18 12.58 12.61 12.21 12.21 0.1M
2023-09-15 12.72 12.76 12.46 12.63 0.2M
2023-09-14 12.68 12.81 12.65 12.70 0.1M
2023-09-13 12.72 12.83 12.63 12.73 0.1M
2023-09-12 12.86 12.97 12.74 12.74 0.1M
2023-09-11 12.70 12.84 12.67 12.84 0.1M
2023-09-08 12.75 12.85 12.61 12.74 0.2M
2023-09-07 12.40 12.65 12.31 12.61 0.1M
2023-09-06 12.52 12.60 12.40 12.45 0.1M
2023-09-05 12.70 12.79 12.55 12.56 0.1M
2023-09-04 12.70 12.90 12.69 12.77 0.2M
2023-09-01 12.51 12.71 12.39 12.64 0.2M
2023-08-31 12.42 12.60 12.35 12.56 0.2M
2023-08-30 12.18 12.43 12.13 12.40 0.2M
2023-08-29 12.14 12.17 12.07 12.17 0.1M
2023-08-28 12.00 12.00 11.90 11.99 0.1M
2023-08-25 11.81 12.03 11.76 11.90 0.1M
2023-08-24 11.84 11.94 11.76 11.76 0.1M
2023-08-23 11.88 11.91 11.76 11.81 0.1M
2023-08-22 11.82 11.85 11.69 11.80 0.1M
2023-08-21 11.56 11.76 11.54 11.72 0.1M
2023-08-18 11.66 11.73 11.49 11.59 0.1M
2023-08-17 11.54 11.81 11.46 11.73 0.2M
2023-08-16 11.86 11.88 11.56 11.57 0.1M
2023-08-15 11.99 11.99 11.75 11.91 0.1M
2023-08-14 12.08 12.12 11.96 11.99 0.1M
2023-08-11 12.00 12.08 11.92 12.04 0.1M
2023-08-10 11.97 12.14 11.92 12.04 0.1M
2023-08-09 12.04 12.06 11.87 11.94 0.1M
2023-08-08 11.80 11.90 11.69 11.90 0.1M
2023-08-07 11.88 12.08 11.82 11.87 0.2M
2023-08-04 11.45 11.72 11.44 11.62 0.1M
2023-08-03 11.87 11.95 11.36 11.40 0.2M
2023-08-02 12.19 12.38 11.74 11.90 0.5M
2023-08-01 10.44 12.52 10.06 12.42 1.5M
2023-07-31 10.69 10.75 10.52 10.61 0.2M
2023-07-28 10.80 10.92 10.72 10.86 0.2M
2023-07-27 10.78 10.94 10.74 10.82 0.2M
2023-07-26 10.72 10.89 10.61 10.78 0.2M
2023-07-25 10.70 10.75 10.59 10.73 0.1M
2023-07-24 10.72 10.80 10.65 10.69 0.1M
2023-07-21 10.56 10.72 10.48 10.72 0.1M
2023-07-20 10.90 10.92 10.45 10.59 0.2M
2023-07-19 10.70 10.90 10.70 10.90 0.2M
2023-07-18 10.48 10.69 10.48 10.66 0.1M
2023-07-17 10.42 10.55 10.40 10.49 0.1M
2023-07-14 10.40 10.52 10.39 10.48 0.1M
2023-07-13 10.24 10.45 10.24 10.42 0.1M
2023-07-12 10.20 10.32 10.13 10.22 0.2M
2023-07-11 10.08 10.21 10.02 10.17 0.1M
2023-07-10 10.10 10.14 9.98 10.05 0.1M
2023-07-07 10.06 10.13 9.97 10.13 0.2M
2023-07-06 10.28 10.28 10.05 10.07 0.2M
2023-07-05 10.31 10.38 10.26 10.36 0.1M
2023-07-04 10.42 10.46 10.26 10.31 0.1M
2023-07-03 10.48 10.58 10.38 10.42 0.2M
2023-06-30 10.30 10.52 10.27 10.50 0.2M
2023-06-29 10.15 10.35 10.14 10.26 0.2M
2023-06-28 10.01 10.23 9.98 10.19 0.1M
2023-06-27 10.00 10.03 9.93 10.00 0.2M
2023-06-26 10.44 10.44 9.98 10.00 0.3M
2023-06-23 10.46 10.59 10.37 10.45 0.2M
2023-06-22 10.58 10.61 10.40 10.53 0.2M
2023-06-21 10.58 10.72 10.48 10.64 0.2M
2023-06-20 10.80 10.80 10.49 10.56 0.3M
2023-06-19 10.71 10.84 10.63 10.82 0.3M
2023-06-16 10.71 10.77 10.58 10.60 0.4M
2023-06-15 10.60 10.77 10.45 10.67 0.3M
2023-06-14 10.24 10.66 10.21 10.66 0.4M
2023-06-13 10.21 10.26 10.09 10.25 0.2M
2023-06-12 10.09 10.21 9.98 10.18 0.3M
2023-06-09 10.16 10.16 9.95 9.96 0.2M
2023-06-08 10.29 10.29 10.09 10.18 0.2M
2023-06-07 10.12 10.30 10.12 10.29 0.3M
2023-06-06 9.98 10.18 9.94 10.18 0.3M
2023-06-05 10.18 10.26 10.01 10.01 0.2M
2023-06-02 9.95 10.15 9.95 10.11 0.2M
2023-06-01 9.82 9.93 9.81 9.90 0.2M
2023-05-31 9.80 9.88 9.74 9.80 0.3M
2023-05-30 10.20 10.20 9.87 9.91 0.3M
2023-05-29 10.16 10.24 10.14 10.19 0.1M
2023-05-26 10.14 10.15 9.97 10.15 0.2M
2023-05-25 10.10 10.16 10.03 10.10 0.2M
2023-05-24 10.27 10.32 10.04 10.11 0.2M
2023-05-23 10.35 10.49 10.22 10.27 0.2M
2023-05-22 10.44 10.44 10.29 10.39 0.2M
2023-05-19 10.30 10.50 10.25 10.41 0.2M
2023-05-18 10.30 10.32 10.15 10.25 0.2M
2023-05-17 10.50 10.50 10.21 10.23 0.2M
2023-05-16 10.62 10.68 10.50 10.56 0.1M
2023-05-15 10.50 10.63 10.50 10.61 0.1M
2023-05-12 10.72 10.72 10.48 10.53 0.1M
2023-05-11 10.70 10.75 10.55 10.60 0.2M
2023-05-10 10.55 10.63 10.50 10.61 0.2M
2023-05-09 10.84 10.86 10.57 10.60 0.2M
2023-05-08 10.58 10.66 10.53 10.63 0.1M
2023-05-05 10.50 10.57 10.45 10.56 0.2M
2023-05-04 10.45 10.50 10.37 10.44 0.3M
2023-05-03 10.55 10.63 10.41 10.52 0.1M
2023-05-02 10.92 10.96 10.50 10.50 0.3M
2023-04-28 10.90 10.94 10.73 10.90 0.4M
2023-04-27 10.66 10.85 10.65 10.83 0.3M
2023-04-26 10.75 10.80 10.60 10.62 0.2M
2023-04-25 10.88 10.95 10.74 10.78 0.2M
2023-04-24 11.00 11.06 10.83 10.86 0.2M
2023-04-21 10.80 11.02 10.78 11.00 0.3M
2023-04-20 10.96 11.11 10.79 10.84 0.3M
2023-04-19 10.91 11.03 10.80 11.01 0.2M
2023-04-18 11.32 11.50 11.03 11.08 0.4M
2023-04-17 10.75 11.04 10.72 11.04 0.2M
2023-04-14 10.86 10.96 10.79 10.85 0.2M
2023-04-13 10.80 10.85 10.77 10.84 0.2M
2023-04-12 10.82 10.82 10.71 10.74 0.3M
2023-04-11 10.90 11.01 10.83 10.86 0.3M
2023-04-06 10.54 10.87 10.54 10.84 0.3M
2023-04-05 10.48 10.64 10.45 10.49 0.3M
2023-04-04 10.60 10.75 10.45 10.49 0.3M
2023-04-03 10.52 10.57 10.34 10.53 0.3M
2023-03-31 10.49 10.62 10.39 10.53 0.3M
2023-03-30 10.01 10.58 10.01 10.51 0.5M
2023-03-29 9.73 10.20 9.73 10.03 0.4M
2023-03-28 9.99 10.04 9.70 9.73 0.3M
2023-03-27 9.94 9.96 9.69 9.96 0.5M
2023-03-24 9.99 10.04 9.52 9.77 0.6M
2023-03-23 10.10 10.19 9.98 10.00 0.6M
2023-03-22 10.45 10.46 10.04 10.12 0.5M
2023-03-21 10.33 10.41 10.19 10.34 0.5M
2023-03-20 10.50 10.50 10.10 10.25 0.6M
2023-03-17 11.17 11.24 10.65 10.65 0.5M
2023-03-16 11.20 11.29 11.02 11.20 0.3M
2023-03-15 11.70 11.72 11.08 11.08 0.5M
2023-03-14 11.57 11.77 11.44 11.63 0.4M
2023-03-13 11.30 11.67 11.29 11.47 0.7M
2023-03-10 12.00 12.13 11.15 11.20 1.5M
2023-03-09 12.57 12.68 11.98 12.20 1.4M
2023-03-08 15.14 15.20 12.42 12.52 2.7M
2023-03-07 15.70 16.03 15.62 16.00 0.1M
2023-03-06 15.82 16.01 15.79 15.80 0.1M
2023-03-03 15.60 15.81 15.55 15.78 0.1M
2023-03-02 15.45 15.53 15.32 15.53 0.1M
2023-03-01 15.48 15.55 15.24 15.45 0.1M
2023-02-28 15.61 15.68 15.30 15.50 0.2M
2023-02-27 15.34 15.68 15.34 15.63 0.1M
2023-02-24 15.40 15.46 15.26 15.39 0.1M
2023-02-23 15.33 15.40 15.22 15.30 0.1M
2023-02-22 15.50 15.58 15.16 15.18 0.2M
2023-02-21 15.94 15.94 15.48 15.49 0.1M
2023-02-20 15.86 16.02 15.66 15.89 0.1M
2023-02-17 15.56 15.92 15.39 15.79 0.2M
2023-02-16 15.60 15.68 15.50 15.60 0.2M
2023-02-15 15.95 16.00 15.52 15.55 0.2M
2023-02-14 15.92 16.06 15.87 15.92 0.1M
2023-02-13 15.66 15.94 15.52 15.89 0.1M
2023-02-10 15.90 15.98 15.54 15.55 0.1M
2023-02-09 16.02 16.15 15.84 15.96 0.1M
2023-02-08 15.88 16.04 15.84 15.92 0.2M
2023-02-07 15.50 15.87 15.36 15.74 0.1M
2023-02-06 15.86 16.20 15.29 15.48 0.3M
2023-02-03 15.58 16.06 15.36 16.03 0.5M
2023-02-02 15.00 15.62 14.92 15.52 0.4M
2023-02-01 14.74 15.20 14.55 14.98 0.4M
2023-01-31 14.28 14.77 14.04 14.77 0.8M
2023-01-30 13.80 13.87 13.71 13.79 0.1M
2023-01-27 13.77 13.89 13.63 13.76 0.3M
2023-01-26 13.94 14.15 13.78 13.79 0.2M
2023-01-25 13.79 13.90 13.68 13.88 0.1M
2023-01-24 13.86 13.95 13.66 13.80 0.2M
2023-01-23 13.98 14.02 13.71 13.90 0.2M
2023-01-20 14.10 14.13 13.92 13.94 0.2M
2023-01-19 14.32 14.40 14.11 14.11 0.1M
2023-01-18 14.60 14.61 14.28 14.35 0.2M
2023-01-17 14.66 14.77 14.51 14.60 0.1M
2023-01-16 14.55 14.71 14.48 14.63 0.1M
2023-01-13 14.12 14.53 14.05 14.48 0.2M
2023-01-12 14.30 14.35 14.03 14.05 0.2M
2023-01-11 14.36 14.48 14.21 14.21 0.1M
2023-01-10 14.50 14.63 14.34 14.41 0.1M
2023-01-09 14.10 14.55 14.07 14.50 0.2M
2023-01-06 14.10 14.24 13.90 14.08 0.3M
2023-01-05 14.38 14.54 14.02 14.02 0.3M
2023-01-04 14.10 14.46 14.06 14.44 0.3M
2023-01-03 13.90 14.15 13.80 14.15 0.2M
2023-01-02 13.85 13.97 13.82 13.91 0.1M