FinancialContent is the trusted provider of stock market information to the media industry.
Paris CAC 40 (IX: PARI)
4,771.39 EUR  UNCHANGED
Daily Price  /  Updated: 12:00 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2020 4718 4784 4702 4771 0 +82.65(+1.76%)
May 27, 2020 4622 4712 4614 4689 0 +82.50(+1.79%)
May 26, 2020 4588 4620 4574 4606 0 +66.33(+1.46%)
May 25, 2020 4483 4540 4452 4540 0 +95.35(+2.15%)
May 22, 2020 4382 4475 4369 4445 0 -0.89(-0.02%)
May 21, 2020 4444 4498 4429 4445 0 -51.53(-1.15%)
May 20, 2020 4435 4500 4396 4497 0 +38.82(+0.87%)
May 19, 2020 4536 4536 4421 4458 0 -40.18(-0.89%)
May 18, 2020 4361 4509 4355 4498 0 +220.71(+5.16%)
May 15, 2020 4315 4336 4255 4278 0 +4.50(+0.11%)
May 14, 2020 4294 4313 4195 4273 0 -71.82(-1.65%)
May 13, 2020 4420 4423 4337 4345 0 -127.55(-2.85%)
May 12, 2020 4473 4499 4454 4472 0 -17.72(-0.39%)
May 11, 2020 4561 4570 4460 4490 0 -59.42(-1.31%)
May 08, 2020 4538 4560 4520 4550 0 +48.20(+1.07%)
May 07, 2020 4456 4504 4441 4501 0 +68.06(+1.54%)
May 06, 2020 4484 4484 4426 4433 0 -49.75(-1.11%)
May 05, 2020 4456 4493 4420 4483 0 +104.90(+2.40%)
May 04, 2020 4413 4428 4362 4378 0 -193.95(-4.24%)
Apr 30, 2020 4572 4572 4572 4572 0 -98.93(-2.12%)
Apr 29, 2020 4566 4679 4553 4671 0 +101.32(+2.22%)
Apr 28, 2020 4507 4602 4494 4570 0 +64.53(+1.43%)
Apr 27, 2020 4480 4505 4448 4505 0 +111.94(+2.55%)
Apr 24, 2020 4387 4449 4366 4393 0 -57.68(-1.30%)
Apr 23, 2020 4450 4496 4396 4451 0 +39.20(+0.89%)
Apr 22, 2020 4382 4418 4361 4412 0 +54.34(+1.25%)
Apr 21, 2020 4467 4477 4357 4357 0 -170.84(-3.77%)
Apr 20, 2020 4531 4531 4426 4528 0 +29.29(+0.65%)
Apr 17, 2020 4471 4551 4464 4499 0 +148.85(+3.42%)
Apr 16, 2020 4402 4419 4319 4350 0 -3.56(-0.08%)
Apr 15, 2020 4512 4526 4336 4354 0 -170.19(-3.76%)
Apr 14, 2020 4554 4578 4498 4524 0 +17.06(+0.38%)
Apr 09, 2020 4507 4507 4507 4507 0 +64.10(+1.44%)
Apr 08, 2020 4397 4443 4333 4443 0 +4.48(+0.10%)
Apr 07, 2020 4489 4528 4379 4438 0 +92.13(+2.12%)
Apr 06, 2020 4298 4353 4269 4346 0 +191.56(+4.61%)
Apr 03, 2020 4205 4215 4142 4155 0 -66.38(-1.57%)
Apr 02, 2020 4244 4266 4143 4221 0 +13.72(+0.33%)
Apr 01, 2020 4260 4267 4186 4207 0 -188.88(-4.30%)
Mar 31, 2020 4438 4469 4310 4396 0 +17.61(+0.40%)
Mar 30, 2020 4362 4379 4216 4379 0 +27.02(+0.62%)
Mar 27, 2020 4434 4471 4289 4351 0 -192.09(-4.23%)
Mar 26, 2020 4333 4544 4296 4544 0 +111.28(+2.51%)
Mar 25, 2020 4340 4453 4221 4432 0 +189.60(+4.47%)
Mar 24, 2020 4088 4243 4038 4243 0 +328.39(+8.39%)
Mar 23, 2020 3869 4098 3851 3914 0 -134.49(-3.32%)
Mar 20, 2020 4067 4109 3984 4049 0 +193.30(+5.01%)
Mar 19, 2020 3834 3909 3691 3856 0 +100.66(+2.68%)
Mar 18, 2020 3906 3909 3726 3755 0 -236.94(-5.94%)
Mar 17, 2020 4041 4042 3759 3992 0 +110.32(+2.84%)
Mar 16, 2020 3887 3962 3632 3881 0 -236.90(-5.75%)
Mar 13, 2020 4234 4439 4056 4118 0 +74.10(+1.83%)
Mar 12, 2020 4375 4404 4026 4044 0 -565.99(-12.28%)
Mar 11, 2020 4716 4766 4603 4610 0 -26.36(-0.57%)
Mar 10, 2020 4771 4925 4615 4637 0 -71.30(-1.51%)
Mar 09, 2020 4845 4863 4691 4708 0 -431.20(-8.39%)
Mar 06, 2020 5254 5284 5119 5139 0 -221.99(-4.14%)
Mar 05, 2020 5491 5494 5329 5361 0 -103.79(-1.90%)
Mar 04, 2020 5400 5493 5357 5465 0 +71.72(+1.33%)
Mar 03, 2020 5408 5509 5372 5393 0 +59.65(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.