Florentaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 5.800 | 5.800 | 5.360 | 5.640 | 5.640 | 6,202 |
| 2024-06-13 | 5.920 | 5.920 | 5.800 | 5.800 | 5.800 | 1,536 |
| 2024-06-12 | 5.720 | 5.920 | 5.700 | 5.920 | 5.920 | 3,161 |
| 2024-06-11 | 5.760 | 5.780 | 5.720 | 5.720 | 5.720 | 604 |
| 2024-06-10 | 5.820 | 5.840 | 5.760 | 5.760 | 5.760 | 1,923 |
| 2024-06-07 | 5.940 | 5.940 | 5.840 | 5.920 | 5.920 | 880 |
| 2024-06-06 | 5.940 | 5.940 | 5.800 | 5.940 | 5.940 | 1,010 |
| 2024-06-05 | 5.780 | 5.960 | 5.780 | 5.960 | 5.960 | 1,825 |
| 2024-06-04 | 5.720 | 5.800 | 5.700 | 5.780 | 5.780 | 801 |
| 2024-06-03 | 5.700 | 5.760 | 5.700 | 5.720 | 5.720 | 734 |
| 2024-05-31 | 5.860 | 5.860 | 5.700 | 5.700 | 5.700 | 1,098 |
| 2024-05-30 | 6.000 | 6.000 | 5.820 | 5.840 | 5.840 | 2,100 |
| 2024-05-29 | 5.980 | 6.160 | 5.840 | 6.000 | 6.000 | 3,455 |
| 2024-05-28 | 5.520 | 5.980 | 5.520 | 5.980 | 5.980 | 4,103 |
| 2024-05-27 | 5.540 | 5.560 | 5.520 | 5.520 | 5.520 | 711 |
| 2024-05-24 | 5.560 | 5.560 | 5.420 | 5.540 | 5.540 | 2,122 |
| 2024-05-23 | 5.620 | 5.640 | 5.560 | 5.560 | 5.560 | 637 |
| 2024-05-22 | 5.760 | 5.760 | 5.520 | 5.620 | 5.620 | 867 |
| 2024-05-21 | 5.940 | 5.940 | 5.580 | 5.760 | 5.760 | 2,468 |
| 2024-05-20 | 5.740 | 6.040 | 5.740 | 5.940 | 5.940 | 2,782 |
| 2024-05-17 | 5.960 | 5.960 | 5.600 | 5.760 | 5.760 | 4,022 |
| 2024-05-16 | 6.240 | 6.240 | 5.940 | 5.980 | 5.980 | 4,007 |
| 2024-05-15 | 6.400 | 6.500 | 5.760 | 6.260 | 6.260 | 10,863 |
| 2024-05-14 | 5.400 | 6.880 | 5.400 | 6.660 | 6.660 | 25,585 |
| 2024-05-13 | 5.120 | 5.120 | 4.900 | 4.920 | 4.920 | 2,532 |
| 2024-05-10 | 5.460 | 5.460 | 4.920 | 5.120 | 5.120 | 9,868 |
| 2024-05-09 | 5.520 | 5.580 | 5.420 | 5.460 | 5.460 | 1,265 |
| 2024-05-08 | 5.660 | 5.680 | 5.420 | 5.520 | 5.520 | 1,466 |
| 2024-05-07 | 5.560 | 5.660 | 5.540 | 5.660 | 5.660 | 426 |
| 2024-05-06 | 5.560 | 5.640 | 5.300 | 5.560 | 5.560 | 2,219 |
| 2024-05-03 | 5.720 | 5.900 | 5.560 | 5.560 | 5.560 | 4,531 |
| 2024-05-02 | 5.520 | 6.520 | 5.520 | 5.720 | 5.720 | 18,517 |
| 2024-04-30 | 5.400 | 5.760 | 5.280 | 5.500 | 5.500 | 6,107 |
| 2024-04-29 | 5.280 | 5.800 | 5.280 | 5.400 | 5.400 | 8,175 |
| 2024-04-26 | 5.240 | 5.300 | 5.200 | 5.200 | 5.200 | 1,630 |
| 2024-04-25 | 5.040 | 5.260 | 4.970 | 5.220 | 5.220 | 5,279 |
| 2024-04-24 | 5.000 | 5.140 | 4.960 | 5.040 | 5.040 | 2,956 |
| 2024-04-23 | 5.140 | 5.140 | 4.970 | 5.000 | 5.000 | 1,143 |
| 2024-04-22 | 5.280 | 5.500 | 4.950 | 5.120 | 5.120 | 8,915 |
| 2024-04-19 | 5.600 | 5.600 | 4.850 | 5.200 | 5.200 | 24,470 |
| 2024-04-18 | 4.650 | 5.960 | 4.600 | 5.600 | 5.600 | 36,601 |
| 2024-04-17 | 4.690 | 4.690 | 4.340 | 4.620 | 4.620 | 2,785 |
| 2024-04-16 | 4.720 | 4.770 | 4.580 | 4.720 | 4.720 | 2,212 |
| 2024-04-15 | 4.860 | 4.860 | 4.380 | 4.720 | 4.720 | 4,688 |
| 2024-04-12 | 4.510 | 5.100 | 4.460 | 4.860 | 4.860 | 11,329 |
| 2024-04-11 | 4.660 | 4.660 | 4.200 | 4.510 | 4.510 | 3,795 |
| 2024-04-10 | 5.020 | 5.020 | 4.540 | 4.700 | 4.700 | 10,858 |
| 2024-04-09 | 5.400 | 5.420 | 4.860 | 5.120 | 5.120 | 8,520 |
| 2024-04-08 | 6.000 | 6.000 | 5.120 | 5.440 | 5.440 | 16,884 |
| 2024-04-05 | 5.120 | 6.800 | 5.100 | 6.260 | 6.260 | 33,316 |
| 2024-04-04 | 7.740 | 7.740 | 4.900 | 5.060 | 5.060 | 52,759 |
| 2024-04-03 | 7.240 | 8.500 | 6.120 | 7.720 | 7.720 | 45,767 |
| 2024-04-02 | 4.500 | 7.900 | 4.500 | 6.000 | 6.000 | 51,315 |
| 2024-03-28 | 4.280 | 5.500 | 3.881 | 3.881 | 3.881 | 46,970 |
| 2024-03-27 | 2.360 | 3.388 | 2.360 | 3.200 | 3.200 | 86,932 |
| 2024-03-26 | 2.190 | 2.200 | 2.180 | 2.200 | 2.200 | 1,840 |
| 2024-03-25 | 2.210 | 2.220 | 2.180 | 2.180 | 2.180 | 2,254 |
| 2024-03-22 | 2.313 | 2.313 | 2.201 | 2.210 | 2.210 | 6,985 |
| 2024-03-21 | 2.247 | 2.312 | 2.240 | 2.312 | 2.312 | 5,257 |
| 2024-03-20 | 2.252 | 2.252 | 2.250 | 2.252 | 2.252 | 307 |
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.