Florentaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2.260 | 2.260 | 2.252 | 2.252 | 2.252 | 288 |
| 2024-03-18 | 2.240 | 2.260 | 2.221 | 2.260 | 2.260 | 1,709 |
| 2024-03-15 | 2.331 | 2.331 | 2.220 | 2.240 | 2.240 | 3,108 |
| 2024-03-14 | 2.370 | 2.370 | 2.331 | 2.331 | 2.331 | 705 |
| 2024-03-13 | 2.360 | 2.430 | 2.331 | 2.370 | 2.370 | 7,169 |
| 2024-03-12 | 2.300 | 2.300 | 2.270 | 2.290 | 2.290 | 585 |
| 2024-03-11 | 2.310 | 2.312 | 2.300 | 2.300 | 2.300 | 455 |
| 2024-03-08 | 2.300 | 2.310 | 2.300 | 2.310 | 2.310 | 266 |
| 2024-03-07 | 2.275 | 2.500 | 2.270 | 2.300 | 2.300 | 6,687 |
| 2024-03-06 | 2.270 | 2.275 | 2.270 | 2.275 | 2.275 | 830 |
| 2024-03-05 | 2.260 | 2.270 | 2.260 | 2.270 | 2.270 | 469 |
| 2024-03-04 | 2.270 | 2.270 | 2.190 | 2.190 | 2.190 | 1,140 |
| 2024-03-01 | 2.330 | 2.330 | 2.200 | 2.270 | 2.270 | 1,518 |
| 2024-02-29 | 2.060 | 2.380 | 2.060 | 2.380 | 2.380 | 5,372 |
| 2024-02-28 | 2.060 | 2.070 | 1.950 | 2.060 | 2.060 | 2,593 |
| 2024-02-27 | 2.480 | 2.480 | 2.051 | 2.070 | 2.070 | 5,348 |
| 2024-02-26 | 2.640 | 3.100 | 2.500 | 2.500 | 2.500 | 36,913 |
| 2024-02-23 | 1.800 | 3.000 | 1.798 | 2.600 | 2.600 | 45,910 |
| 2024-02-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 496 |
| 2024-02-21 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 496 |
| 2024-02-20 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 629 |
| 2024-02-19 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 658 |
| 2024-02-16 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 911 |
| 2024-02-15 | 1.980 | 1.980 | 1.700 | 1.850 | 1.850 | 3,162 |
| 2024-02-14 | 2.130 | 2.130 | 2.000 | 2.000 | 2.000 | 833 |
| 2024-02-13 | 2.190 | 2.190 | 2.000 | 2.000 | 2.000 | 905 |
| 2024-02-12 | 2.200 | 2.220 | 2.170 | 2.200 | 2.200 | 451 |
| 2024-02-09 | 2.250 | 2.250 | 2.200 | 2.200 | 2.200 | 747 |
| 2024-02-08 | 2.258 | 2.259 | 2.245 | 2.250 | 2.250 | 1,026 |
| 2024-02-07 | 2.258 | 2.258 | 2.252 | 2.258 | 2.258 | 247 |
| 2024-02-06 | 2.258 | 2.258 | 2.250 | 2.258 | 2.258 | 529 |
| 2024-02-05 | 2.258 | 2.258 | 2.258 | 2.258 | 2.258 | 449 |
| 2024-02-02 | 2.280 | 2.281 | 2.258 | 2.258 | 2.258 | 913 |
| 2024-02-01 | 2.280 | 2.290 | 2.260 | 2.280 | 2.280 | 634 |
| 2024-01-31 | 2.296 | 2.304 | 2.280 | 2.280 | 2.280 | 1,259 |
| 2024-01-30 | 2.301 | 2.301 | 2.296 | 2.296 | 2.296 | 455 |
| 2024-01-29 | 2.309 | 2.310 | 2.297 | 2.300 | 2.300 | 837 |
| 2024-01-26 | 2.304 | 2.306 | 2.300 | 2.306 | 2.306 | 472 |
| 2024-01-25 | 2.315 | 2.315 | 2.306 | 2.306 | 2.306 | 276 |
| 2024-01-24 | 2.360 | 2.360 | 2.315 | 2.315 | 2.315 | 1,881 |
| 2024-01-23 | 2.328 | 2.330 | 2.326 | 2.328 | 2.328 | 326 |
| 2024-01-22 | 2.330 | 2.330 | 2.324 | 2.328 | 2.328 | 266 |
| 2024-01-19 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 307 |
| 2024-01-18 | 2.360 | 2.366 | 2.330 | 2.330 | 2.330 | 1,001 |
| 2024-01-17 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 36 |
| 2024-01-16 | 2.370 | 2.370 | 2.360 | 2.360 | 2.360 | 120 |
| 2024-01-15 | 2.379 | 2.379 | 2.370 | 2.370 | 2.370 | 611 |
| 2024-01-12 | 2.377 | 2.378 | 2.377 | 2.378 | 2.378 | 66 |
| 2024-01-11 | 2.378 | 2.380 | 2.377 | 2.377 | 2.377 | 166 |
| 2024-01-10 | 2.380 | 2.380 | 2.378 | 2.378 | 2.378 | 59 |
| 2024-01-09 | 2.380 | 2.380 | 2.378 | 2.380 | 2.380 | 291 |
| 2024-01-08 | 2.380 | 2.380 | 2.360 | 2.380 | 2.380 | 724 |
| 2024-01-05 | 2.320 | 2.380 | 2.320 | 2.380 | 2.380 | 1,673 |
| 2024-01-04 | 2.298 | 2.320 | 2.298 | 2.320 | 2.320 | 648 |
| 2024-01-03 | 2.298 | 2.308 | 2.298 | 2.298 | 2.298 | 537 |
| 2024-01-02 | 2.295 | 2.298 | 2.295 | 2.298 | 2.298 | 372 |
| 2023-12-29 | 2.295 | 2.296 | 2.295 | 2.295 | 2.295 | 256 |
| 2023-12-28 | 2.270 | 2.295 | 2.259 | 2.295 | 2.295 | 17,997 |
| 2023-12-27 | 2.260 | 2.286 | 2.259 | 2.259 | 2.259 | 571 |
| 2023-12-22 | 2.290 | 2.290 | 2.240 | 2.260 | 2.260 | 1,480 |
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.