Florentaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 6.100 | 6.100 | 5.820 | 6.000 | 6.000 | 2,175 |
| 2024-09-05 | 6.060 | 6.100 | 6.020 | 6.100 | 6.100 | 900 |
| 2024-09-04 | 6.140 | 6.140 | 5.880 | 6.060 | 6.060 | 1,278 |
| 2024-09-03 | 6.160 | 6.160 | 6.100 | 6.140 | 6.140 | 330 |
| 2024-09-02 | 6.140 | 6.180 | 6.140 | 6.160 | 6.160 | 270 |
| 2024-08-30 | 6.120 | 6.140 | 6.120 | 6.140 | 6.140 | 602 |
| 2024-08-29 | 6.100 | 6.120 | 6.100 | 6.120 | 6.120 | 51 |
| 2024-08-28 | 6.140 | 6.260 | 6.000 | 6.100 | 6.100 | 1,996 |
| 2024-08-27 | 6.220 | 6.280 | 6.140 | 6.140 | 6.140 | 785 |
| 2024-08-26 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 31 |
| 2024-08-23 | 6.200 | 6.340 | 6.200 | 6.200 | 6.200 | 404 |
| 2024-08-22 | 6.100 | 6.340 | 6.100 | 6.200 | 6.200 | 2,212 |
| 2024-08-21 | 6.300 | 6.380 | 6.100 | 6.100 | 6.100 | 1,319 |
| 2024-08-20 | 6.400 | 6.400 | 5.840 | 5.980 | 5.980 | 1,573 |
| 2024-08-19 | 6.800 | 6.840 | 6.180 | 6.180 | 6.180 | 2,705 |
| 2024-08-16 | 5.440 | 5.840 | 5.440 | 5.840 | 5.840 | 1,731 |
| 2024-08-15 | 5.220 | 5.400 | 5.220 | 5.400 | 5.400 | 276 |
| 2024-08-14 | 5.220 | 5.240 | 5.220 | 5.220 | 5.220 | 113 |
| 2024-08-13 | 5.180 | 5.220 | 5.180 | 5.220 | 5.220 | 139 |
| 2024-08-12 | 5.200 | 5.220 | 5.180 | 5.180 | 5.180 | 451 |
| 2024-08-09 | 5.160 | 5.320 | 5.160 | 5.200 | 5.200 | 576 |
| 2024-08-08 | 5.120 | 5.160 | 5.120 | 5.160 | 5.160 | 39 |
| 2024-08-07 | 5.040 | 5.120 | 4.960 | 5.120 | 5.120 | 2,233 |
| 2024-08-06 | 5.120 | 5.120 | 4.960 | 5.000 | 5.000 | 2,520 |
| 2024-08-05 | 5.640 | 5.640 | 5.100 | 5.100 | 5.100 | 2,572 |
| 2024-08-02 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 893 |
| 2024-08-01 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 320 |
| 2024-07-31 | 5.880 | 5.880 | 5.860 | 5.860 | 5.860 | 236 |
| 2024-07-30 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 470 |
| 2024-07-29 | 6.300 | 6.300 | 5.900 | 5.900 | 5.900 | 2,451 |
| 2024-07-26 | 6.960 | 6.960 | 5.860 | 6.300 | 6.300 | 5,285 |
| 2024-07-25 | 6.400 | 7.000 | 6.400 | 7.000 | 7.000 | 10,919 |
| 2024-07-24 | 5.840 | 6.420 | 5.800 | 6.420 | 6.420 | 6,358 |
| 2024-07-23 | 5.820 | 5.840 | 5.780 | 5.840 | 5.840 | 1,075 |
| 2024-07-22 | 5.860 | 5.900 | 5.820 | 5.820 | 5.820 | 323 |
| 2024-07-19 | 5.880 | 5.880 | 5.820 | 5.840 | 5.840 | 599 |
| 2024-07-18 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 146 |
| 2024-07-17 | 5.740 | 5.900 | 5.740 | 5.900 | 5.900 | 2,692 |
| 2024-07-16 | 5.660 | 5.740 | 5.660 | 5.740 | 5.740 | 272 |
| 2024-07-15 | 5.780 | 5.780 | 5.660 | 5.660 | 5.660 | 1,109 |
| 2024-07-12 | 5.860 | 5.860 | 5.660 | 5.780 | 5.780 | 2,048 |
| 2024-07-11 | 5.860 | 5.980 | 5.860 | 5.860 | 5.860 | 1,786 |
| 2024-07-10 | 5.860 | 5.940 | 5.840 | 5.860 | 5.860 | 1,565 |
| 2024-07-09 | 6.000 | 6.000 | 5.860 | 5.860 | 5.860 | 857 |
| 2024-07-08 | 6.020 | 6.020 | 5.760 | 6.000 | 6.000 | 2,545 |
| 2024-07-05 | 4.900 | 6.740 | 4.900 | 6.080 | 6.080 | 12,004 |
| 2024-07-04 | 4.760 | 4.880 | 4.760 | 4.880 | 4.880 | 1,475 |
| 2024-07-03 | 4.750 | 4.760 | 4.740 | 4.760 | 4.760 | 242 |
| 2024-07-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 111 |
| 2024-07-01 | 4.760 | 4.760 | 4.750 | 4.750 | 4.750 | 299 |
| 2024-06-28 | 4.830 | 4.830 | 4.760 | 4.760 | 4.760 | 427 |
| 2024-06-27 | 4.850 | 4.850 | 4.830 | 4.830 | 4.830 | 150 |
| 2024-06-26 | 4.820 | 4.850 | 4.820 | 4.850 | 4.850 | 1,263 |
| 2024-06-25 | 4.830 | 4.830 | 4.820 | 4.820 | 4.820 | 580 |
| 2024-06-24 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 656 |
| 2024-06-21 | 4.920 | 4.940 | 4.920 | 4.920 | 4.920 | 514 |
| 2024-06-20 | 5.080 | 5.080 | 4.960 | 4.970 | 4.970 | 1,257 |
| 2024-06-19 | 5.200 | 5.220 | 5.080 | 5.080 | 5.080 | 1,363 |
| 2024-06-18 | 5.320 | 5.320 | 5.080 | 5.080 | 5.080 | 1,821 |
| 2024-06-17 | 5.500 | 5.500 | 5.100 | 5.320 | 5.320 | 4,168 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.