Euronext VE Eurozone Social Focus NR Historical Data - EZSFN

Period	Change	Change %	Open	High	Low
1	-0.00999999999976	-0.000399209565052	2504.95	2546.43	2481.05	IX
4	-75.67	-2.93225245194	2580.61	2613.4	2475.2	IX
12	-33.27	-1.31076624866	2538.21	2626.13	2475.2	IX
26	-60.38	-2.35370246207	2565.32	2626.13	2359.05	IX
52	239.82	10.5875185421	2265.12	2626.13	2253.41	IX
156	253.22	11.2456255662	2251.72	2626.13	1753.09	IX
260	349.68	16.2244926366	2155.26	2626.13	1753.09	IX

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low
1732642200	2518.25	-19.41	-0.76	2536.39	2536.39	2513.51
1732555800	2537.66	10.38	0.41	2529.77	2546.43	2521.28
1732296600	2527.28	26.3	1.05	2503.1	2529.63	2494.65
1732210200	2500.98	2.57	0.10	2498.68	2503.7199	2481.05
1732123800	2498.41	-4.95	-0.20	2504.95	2518.32	2493.69
1732037400	2503.36	-19.3	-0.77	2522.82	2529.04	2475.2
1731951000	2522.66	-8.18	-0.32	2535.05	2535.05	2509.9699
1731691800	2530.84	-7.02	-0.28	2534.29	2543.7199	2518.66
1731605400	2537.86	-32.8	-1.28	2508.84	2541.38	2508.56
1731519000	2570.66	0	0.00	2570.66	2570.66	2570.66
1731432600	2570.66	0	0.00	2570.66	2570.66	2570.66
1731346200	2570.66	21.86	0.86	2550.64	2578.76	2550.64
1731087000	2548.8	-10.24	-0.40	2560.07	2566.44	2544.73
1731000600	2559.04	6.69	0.26	2552.88	2571.39	2550.2199
1730914200	2552.35	-12.57	-0.49	2567.88	2613.4	2544.53
1730827800	2564.92	11.75	0.46	2553.17	2569.5	2553.17
1730741400	2553.17	-10.1	-0.39	2562.75	2575.51	2553.17
1730482200	2563.27	22.65	0.89	2540.96	2570.5	2540.34
1730395800	2540.62	-11.19	-0.44	2551.33	2551.33	2526.14
1730309400	2551.81	-29.25	-1.13	2580.61	2580.61	2540.86
1730223000	2581.06	-14.46	-0.56	2596.18	2608.53	2580.2399
1730136600	2595.52	15.97	0.62	2583.52	2600.15	2578.43
1729873800	2579.55	-3.88	-0.15	2583.16	2584.95	2571.2199
1729787400	2583.43	0.28	0.01	2585.23	2600.86	2583.31
1729701000	2583.15	-8.64	-0.33	2590.44	2599.65	2578.91
1729614600	2591.79	-8.85	-0.34	2599.86	2599.86	2574.23
1729528200	2600.64	-18.49	-0.71	2618.7	2625.76	2599.9899
1729269000	2619.13	4.55	0.17	2613.73	2621.9	2607.8
1729182600	2614.58	34.16	1.32	2592.16	2622.64	2592.16
1729096200	2580.42	0	0.00	2580.42	2580.42	2580.42
1729009800	2580.42	1.66	0.06	2579.76	2593.11	2579.76
1728923400	2578.76	11.89	0.46	2566.83	2579.55	2561.85
1728664200	2566.87	-1.32	-0.05	2553.89	2567.65	2548.54
1728577800	2568.19	0	0.00	2568.19	2568.19	2568.19
1728491400	2568.19	14.21	0.56	2554.45	2569.1	2553.41
1728405000	2553.98	-4.78	-0.19	2555.51	2559.1	2539.45
1728318600	2558.76	6.49	0.25	2553.06	2563.18	2543.44
1728059400	2552.27	16.08	0.63	2535.26	2556.05	2532.93
1727973000	2536.19	-25.51	-1.00	2560.55	2560.55	2529.17
1727886600	2561.7	-8.71	-0.34	2570.79	2570.79	2547.73
1727800200	2570.41	-13.9	-0.54	2585.88	2596.2199	2560.06
1727713800	2584.31	-38.8	-1.48	2620.94	2620.94	2582.92
1727454600	2623.11	30.16	1.16	2595.53	2626.13	2595.53
1727368200	2592.95	30.12	1.18	2566.32	2598.5	2566.32
1727281800	2562.83	0.83	0.03	2560.84	2567.95	2551.69
1727195400	2562	20.24	0.80	2544.83	2568.68	2544.83
1727109000	2541.76	-31.23	-1.21	2541.52	2546.39	2530.26
1726849800	2572.9899	-0.6	-0.02	2572.9899	2572.9899	2540.4
1726763400	2573.59	16.44	0.64	2563.98	2581.46	2563.98
1726677000	2557.15	-11.86	-0.46	2568.85	2568.85	2554.21
1726590600	2569.01	16.78	0.66	2553.51	2579.54	2553.51
1726504200	2552.23	-3.95	-0.15	2555.62	2557.91	2544.41
1726245000	2556.18	18.3	0.72	2537.71	2564.89	2537.71
1726158600	2537.88	9.73	0.38	2529.58	2554.4	2529.58
1726072200	2528.15	0.06	0.00	2528.3	2543.2199	2519.61
1725985800	2528.09	-10.1	-0.40	2537.89	2547.86	2520.2199
1725899400	2538.19	23.31	0.93	2515.65	2541.91	2515.65
1725640200	2514.88	-21.83	-0.86	2534.71	2545.03	2511.35
1725553800	2536.71	3.71	0.15	2531.36	2549.55	2528.4699
1725467400	2533	-7.94	-0.31	2538.21	2538.21	2520.23
1725381000	2540.94	-16.57	-0.65	2557.4899	2563.51	2536.86
1725294600	2557.51	-1.95	-0.08	2559.26	2559.6	2543.53
1725035400	2559.46	9.62	0.38	2550.53	2569.2399	2550.53
1724949000	2549.84	12.8	0.50	2537.2399	2554.63	2535.35
1724862600	2537.04	7.8	0.31	2530.04	2543.71	2530.04
1724776200	2529.2399	5.99	0.24	2523.71	2535.77	2523.71

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Euronext VE Eurozone Social Focus NR (EZSFN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Euronext VE Eurozone Social Focus NR (EZSFN) Historical

Euronext VE Eurozone Social Focus NR (EZSFN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%