Florentaise SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	2.291	2.291	2.290	2.290	2.290	71
2023-12-20	2.290	2.290	2.278	2.290	2.290	929
2023-12-19	2.295	2.295	2.290	2.290	2.290	757
2023-12-18	2.283	2.295	2.283	2.295	2.295	2,273
2023-12-15	2.280	2.283	2.260	2.283	2.283	601
2023-12-14	2.288	2.290	2.280	2.280	2.280	811
2023-12-13	2.290	2.290	2.288	2.288	2.288	1,248
2023-12-12	2.286	2.288	2.286	2.288	2.288	723
2023-12-11	2.288	2.288	2.286	2.286	2.286	289
2023-12-08	2.270	2.288	2.270	2.288	2.288	420
2023-12-07	2.270	2.280	2.260	2.260	2.260	923
2023-12-06	2.280	2.282	2.260	2.270	2.270	143
2023-12-05	2.290	2.290	2.270	2.280	2.280	231
2023-12-04	2.360	2.400	2.290	2.290	2.290	1,098
2023-12-01	2.480	2.480	2.360	2.360	2.360	961
2023-11-30	2.450	2.480	2.450	2.480	2.480	262
2023-11-29	2.450	2.450	2.438	2.450	2.450	938
2023-11-28	2.460	2.460	2.440	2.440	2.440	402
2023-11-27	2.500	2.500	2.420	2.460	2.460	380
2023-11-24	2.596	2.596	2.340	2.500	2.500	974
2023-11-23	2.570	2.596	2.570	2.596	2.596	205
2023-11-22	2.570	2.570	2.570	2.570	2.570	71
2023-11-21	2.610	2.610	2.420	2.570	2.570	1,045
2023-11-20	2.610	2.610	2.590	2.610	2.610	451
2023-11-17	2.700	2.700	2.550	2.610	2.610	577
2023-11-16	2.600	2.701	2.580	2.700	2.700	2,588
2023-11-15	2.704	2.704	2.500	2.580	2.580	760
2023-11-14	2.850	2.900	2.700	2.700	2.700	1,914
2023-11-13	2.990	2.990	2.850	2.850	2.850	1,332
2023-11-10	3.050	3.070	2.970	2.990	2.990	1,484
2023-11-09	3.060	3.060	2.950	2.990	2.990	682
2023-11-08	3.700	3.700	3.100	3.100	3.100	3,064
2023-11-07	3.880	3.880	3.750	3.750	3.750	995
2023-11-06	3.900	3.900	3.830	3.880	3.880	1,037
2023-11-03	4.200	4.200	3.900	3.900	3.900	2,098
2023-11-02	4.850	4.850	4.100	4.400	4.400	1,642
2023-11-01	5.200	5.200	4.890	4.900	4.900	606
2023-10-31	5.770	5.770	5.200	5.200	5.200	2,728
2023-10-30	5.780	5.780	5.770	5.770	5.770	372
2023-10-27	5.830	5.830	5.780	5.780	5.780	721
2023-10-26	6.060	6.060	5.970	5.970	5.970	760
2023-10-25	6.100	6.100	6.060	6.060	6.060	141
2023-10-24	6.151	6.151	6.100	6.100	6.100	295
2023-10-23	6.200	6.200	6.150	6.150	6.150	375
2023-10-20	6.200	6.200	6.200	6.200	6.200	12
2023-10-19	6.190	6.200	6.190	6.200	6.200	38
2023-10-18	6.200	6.210	6.190	6.190	6.190	1,348
2023-10-17	6.300	6.300	6.200	6.200	6.200	8,422
2023-10-16	6.300	6.300	6.290	6.300	6.300	309
2023-10-13	6.300	6.300	6.300	6.300	6.300	22
2023-10-12	6.369	6.369	6.300	6.300	6.300	655
2023-10-11	6.370	6.370	6.369	6.369	6.369	123
2023-10-10	6.370	6.370	6.370	6.370	6.370	24
2023-10-09	6.380	6.380	6.370	6.370	6.370	336
2023-10-06	6.401	6.401	6.380	6.380	6.380	249
2023-10-05	6.440	6.450	6.400	6.400	6.400	928
2023-10-04	6.440	6.450	6.440	6.440	6.440	47
2023-10-03	6.472	6.472	6.440	6.440	6.440	171
2023-10-02	6.506	6.506	6.470	6.470	6.470	407
2023-09-29	6.500	6.506	6.500	6.506	6.506	168

← NewerPage 13 of 16 · 904 trading daysOlder →

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.