Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CAC 40 logo
^FCHI
CAC 40
13:16:45
8457.85 €
0.0000 (%0.00)
Previous Close: 8326.62
Day Low₺8284.24
Day High₺8350.83
Bid
Ask
Overview
Technicals
Comments
Archive

^FCHI: CAC 40 Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,248.3026
CLOSE 8,254.1781

Low

LOW 7,503.4

High

HIGH 8,755.03
DATEOPENHIGHLOWCLOSE
01/02/20268,127.278,221.788,113.348,195.21
01/05/20268,247.168,253.878,174.448,211.5
01/06/20268,216.588,255.778,158.098,237.43
01/07/20268,251.448,257.338,211.628,233.92
01/08/20268,210.98,255.528,203.718,243.47
01/09/20268,271.658,362.098,271.658,362.09
01/12/20268,342.388,378.098,313.318,358.76
01/13/20268,346.818,352.88,308.678,347.2
01/14/20268,368.998,396.728,327.228,330.97
01/15/20268,366.38,366.38,290.618,313.12
01/16/20268,304.468,313.648,234.278,258.94
01/19/20268,125.518,165.468,092.058,112.02
01/20/20268,054.248,062.587,996.598,062.58
01/21/20268,050.778,090.498,014.148,069.17
01/22/20268,163.568,190.088,142.448,148.89
01/23/20268,116.818,156.058,0958,143.05
01/26/20268,130.558,159.298,106.068,131.15
01/27/20268,142.738,173.578,117.588,152.82
01/28/20268,096.438,112.58,020.758,066.68
01/29/20268,127.958,145.448,068.938,071.36
01/30/20268,070.868,143.328,070.868,126.53
02/02/20268,084.918,201.888,080.668,181.17
02/03/20268,219.268,234.58,129.338,179.5
02/04/20268,219.968,298.418,203.278,262.16
02/05/20268,288.478,312.688,193.28,238.17
02/06/20268,214.858,287.928,175.098,273.84
02/09/20268,294.838,323.288,258.758,323.28
02/10/20268,348.828,369.718,316.618,327.88
02/11/20268,344.258,358.238,277.968,313.24
02/12/20268,432.158,437.358,332.738,340.56
02/13/20268,315.58,331.968,275.048,311.74
02/16/20268,322.858,354.758,313.948,316.5
02/17/20268,310.898,368.258,292.138,361.46
02/18/20268,370.488,438.528,365.638,429.03
02/19/20268,412.258,415.888,350.368,398.78
02/20/20268,442.188,5298,421.118,515.49
02/23/20268,496.348,532.958,485.238,497.17
02/24/20268,471.448,548.298,461.888,519.21
02/25/20268,539.628,560.918,528.638,559.07
02/26/20268,568.768,642.238,562.868,620.93
02/27/20268,609.468,638.938,553.948,580.75
03/02/20268,404.958,461.758,378.188,394.32
03/03/20268,292.428,298.318,086.688,103.84
03/04/20268,122.68,210.418,089.818,167.73
03/05/20268,135.078,215.028,028.138,045.8
03/06/20268,083.678,104.777,913.027,993.49
03/09/20267,878.58,073.77,736.18,021.5
03/10/20268,0208,103.67,927.57,991.5
03/11/20267,993.28,056.87,956.38,027.7
03/12/20268,024.78,033.87,910.77,966.2
03/13/20267,966.78,013.37,865.97,868.7
03/16/20267,878.87,967.97,850.37,943.3
03/17/20267,959.88,020.97,876.37,962.8
03/18/20267,962.88,065.47,880.87,881.3
03/19/20267,892.77,937.77,7687,836.7
03/20/20267,840.27,883.37,579.37,608.7
03/23/20267,530.37,872.17,503.47,775.3
03/24/20267,775.27,8337,646.27,802.7
03/25/20267,803.17,885.77,789.67,830.1
03/26/20267,828.67,843.67,729.17,751.5
03/27/20267,756.47,818.97,636.27,640.9
03/30/20267,609.47,793.57,582.97,721.4
03/31/20267,715.57,944.37,6787,910
04/01/20267,903.98,0067,900.97,976.4
04/02/20267,977.97,992.57,814.47,981.9
04/07/20267,9738,075.17,877.27,999.1
04/08/20268,043.68,306.27,985.18,273.1
04/09/20268,272.68,287.78,180.28,255.1
04/10/20268,252.68,318.78,222.78,262.6
04/13/20268,1378,265.28,1148,263
04/14/20268,260.58,336.68,234.58,321.5
04/15/20268,319.58,337.58,257.88,264.3
04/16/20268,268.88,347.48,237.58,274.3
04/17/20268,272.78,472.38,266.98,417.7
04/20/20268,334.18,378.68,321.78,367.1
04/21/20268,345.48,3708,173.18,218.9
04/22/20268,2258,281.18,152.18,193
04/23/20268,192.58,254.68,107.58,176.5
04/24/20268,1918,236.68,123.28,201
04/27/20268,181.38,226.98,139.48,166.8
04/28/20268,150.38,182.48,093.78,099.3
04/29/20268,0948,120.58,014.58,019
04/30/20268,016.58,150.17,960.28,135
05/05/20267,930.98,099.47,900.88,082.5
05/06/20268,084.38,348.98,081.38,326.3
05/07/20268,320.38,366.48,117.88,120.3
05/08/20268,102.38,161.38,096.28,130.3
05/11/20268,073.78,085.78,0058,044.7
05/12/20267,973.998,026.817,962.757,979.92
05/13/20268,029.948,029.947,931.788,007.97
05/14/20268,063.178,083.998,030.638,082.27
05/15/20268,003.068,043.577,942.457,952.55
05/18/20267,861.328,009.477,854.287,987.49
05/19/20267,995.818,073.587,969.857,981.76
05/20/20267,954.578,175.247,954.578,117.42
05/21/20268,109.778,153.558,055.898,086
05/22/20268,138.978,158.798,095.718,115.75
05/25/20268,185.448,280.988,183.718,258.26
05/26/20268,237.848,240.988,168.138,173.11
05/27/20268,190.888,271.768,190.888,207.89
05/28/20268,172.88,220.378,150.558,188.87
05/29/20268,224.618,286.478,183.348,183.34
06/01/20268,171.238,222.248,101.158,146.59
06/02/20268,191.478,244.618,166.538,209.09
06/03/20268,178.438,199.038,150.428,150.42
06/04/20268,151.558,256.798,150.898,244.29
06/05/20268,265.138,296.018,218.248,218.24
06/08/20268,133.468,230.478,121.48,199.29
06/09/20268,179.228,290.78,175.618,203.43
06/10/20268,223.058,240.638,1138,161.83
06/11/20268,154.548,249.798,150.068,200.8
06/12/20268,315.318,397.638,302.698,350.87
06/15/20268,462.078,506.658,384.018,384.01
06/16/20268,406.748,461.948,401.598,447.27
06/17/20268,435.128,476.798,408.98,430.79
06/18/20268,433.098,473.248,406.178,467.98
06/19/20268,473.698,501.368,419.28,421.14
06/22/20268,434.078,435.818,353.068,400.11
06/23/20268,332.38,379.298,304.578,340.71
06/24/20268,353.688,395.888,334.778,385.49
06/25/20268,388.828,452.388,374.58,431.61
06/26/20268,410.368,421.18,342.628,384.87
06/29/20268,379.368,391.568,341.268,367.33
06/30/20268,377.868,420.588,363.238,403.99
07/01/20268,391.698,391.698,316.538,337.29
07/02/20268,343.658,503.248,342.268,474.86
07/03/20268,486.898,520.858,457.688,508.07
07/06/20268,519.868,561.388,465.798,479.87
07/07/20268,500.088,545.688,436.248,436.24
07/08/20268,389.298,389.298,235.358,252.66
07/09/20268,307.518,3298,262.868,326.62
07/10/20268,324.078,350.838,284.248,338.97
07/13/20268,306.648,375.378,306.648,364.65
07/14/20268,288.58,375.798,274.898,366.85
07/15/20268,367.058,398.438,320.138,382.43
07/16/20268,380.848,380.848,281.278,377.86
07/17/20268,326.748,350.198,282.178,338.81
07/20/20268,316.388,391.048,316.388,340.11
07/21/20268,348.758,375.318,299.878,363.14
07/22/20268,355.138,4688,350.848,437.89
07/23/20268,370.338,376.548,279.588,299.09
07/24/20268,284.688,372.418,278.648,372.28
07/27/20268,442.758,463.718,402.818,406.06
07/28/20268,447.098,472.818,400.338,458.78
07/29/20268,492.978,502.488,379.788,408.27
07/30/20268,410.338,515.368,409.898,485.64
07/31/20268,489.448,576.558,483.218,509.64
08/03/20268,566.748,642.328,559.588,613.82
08/04/20268,642.348,669.698,601.928,666.63
08/05/20268,684.278,693.898,656.738,669.3
08/06/20268,721.148,742.538,699.718,699.71
08/07/20268,712.298,755.038,697.198,714.93
08/10/20268,710.498,730.038,692.358,726.03
08/11/20268,726.398,749.478,698.868,714.94
08/12/20268,714.278,721.698,658.928,674.94
08/13/20268,702.548,707.398,649.468,650.56
08/14/20268,657.598,662.18,630.248,636.8
08/17/20268,628.628,643.98,577.498,579.6
08/18/20268,563.068,578.18,509.368,509.36
08/19/20268,523.258,558.228,501.918,501.91
08/20/20268,504.078,514.678,444.768,453.09
08/21/20268,445.658,493.558,441.118,484.43