Florentaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 6.505 | 6.505 | 6.500 | 6.500 | 6.500 | 36 |
| 2023-09-27 | 6.500 | 6.505 | 6.500 | 6.505 | 6.505 | 117 |
| 2023-09-26 | 6.530 | 6.532 | 6.500 | 6.500 | 6.500 | 1,187 |
| 2023-09-25 | 6.540 | 6.540 | 6.530 | 6.530 | 6.530 | 377 |
| 2023-09-22 | 6.550 | 6.550 | 6.540 | 6.540 | 6.540 | 304 |
| 2023-09-21 | 6.570 | 6.585 | 6.540 | 6.550 | 6.550 | 415 |
| 2023-09-20 | 6.630 | 6.630 | 6.570 | 6.570 | 6.570 | 687 |
| 2023-09-19 | 6.648 | 6.648 | 6.630 | 6.630 | 6.630 | 493 |
| 2023-09-18 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 102 |
| 2023-09-15 | 6.740 | 6.740 | 6.650 | 6.650 | 6.650 | 361 |
| 2023-09-14 | 6.740 | 6.740 | 6.720 | 6.720 | 6.720 | 27 |
| 2023-09-13 | 6.640 | 6.740 | 6.640 | 6.740 | 6.740 | 325 |
| 2023-09-12 | 6.660 | 6.660 | 6.640 | 6.660 | 6.660 | 82 |
| 2023-09-11 | 6.660 | 6.660 | 6.640 | 6.660 | 6.660 | 235 |
| 2023-09-08 | 6.650 | 6.700 | 6.650 | 6.660 | 6.660 | 98 |
| 2023-09-07 | 7.224 | 7.226 | 6.650 | 6.650 | 6.650 | 1,472 |
| 2023-09-06 | 7.420 | 7.420 | 7.050 | 7.224 | 7.224 | 637 |
| 2023-09-05 | 7.480 | 7.480 | 7.420 | 7.420 | 7.420 | 325 |
| 2023-09-04 | 7.480 | 7.480 | 7.470 | 7.480 | 7.480 | 94 |
| 2023-09-01 | 7.500 | 7.500 | 7.490 | 7.490 | 7.490 | 189 |
| 2023-08-31 | 7.500 | 7.501 | 7.500 | 7.500 | 7.500 | 20 |
| 2023-08-30 | 7.560 | 7.560 | 7.500 | 7.500 | 7.500 | 393 |
| 2023-08-29 | 7.706 | 7.706 | 7.500 | 7.560 | 7.560 | 791 |
| 2023-08-28 | 7.706 | 7.706 | 7.706 | 7.706 | 7.706 | 29 |
| 2023-08-25 | 7.710 | 7.710 | 7.706 | 7.706 | 7.706 | 52 |
| 2023-08-24 | 7.709 | 7.714 | 7.680 | 7.710 | 7.710 | 476 |
| 2023-08-23 | 7.720 | 7.720 | 7.680 | 7.680 | 7.680 | 371 |
| 2023-08-22 | 7.749 | 7.749 | 7.720 | 7.720 | 7.720 | 290 |
| 2023-08-21 | 7.755 | 7.756 | 7.749 | 7.749 | 7.749 | 271 |
| 2023-08-18 | 7.760 | 7.760 | 7.755 | 7.755 | 7.755 | 64 |
| 2023-08-17 | 7.750 | 7.760 | 7.750 | 7.760 | 7.760 | 139 |
| 2023-08-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 151 |
| 2023-08-15 | 7.766 | 7.770 | 7.744 | 7.750 | 7.750 | 705 |
| 2023-08-14 | 7.781 | 7.781 | 7.766 | 7.766 | 7.766 | 370 |
| 2023-08-11 | 7.780 | 7.781 | 7.780 | 7.780 | 7.780 | 70 |
| 2023-08-10 | 7.810 | 7.811 | 7.780 | 7.780 | 7.780 | 566 |
| 2023-08-09 | 7.800 | 7.810 | 7.800 | 7.810 | 7.810 | 251 |
| 2023-08-08 | 7.859 | 7.859 | 7.800 | 7.800 | 7.800 | 429 |
| 2023-08-07 | 7.920 | 7.920 | 7.859 | 7.859 | 7.859 | 412 |
| 2023-08-04 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 100 |
| 2023-08-03 | 8.010 | 8.010 | 7.920 | 7.920 | 7.920 | 845 |
| 2023-08-02 | 8.020 | 8.020 | 8.010 | 8.010 | 8.010 | 366 |
| 2023-08-01 | 8.053 | 8.053 | 8.020 | 8.020 | 8.020 | 607 |
| 2023-07-31 | 8.053 | 8.053 | 8.052 | 8.053 | 8.053 | 29 |
| 2023-07-28 | 8.065 | 8.065 | 8.053 | 8.053 | 8.053 | 595 |
| 2023-07-27 | 8.069 | 8.069 | 8.065 | 8.065 | 8.065 | 632 |
| 2023-07-26 | 8.071 | 8.071 | 8.069 | 8.069 | 8.069 | 75 |
| 2023-07-25 | 8.070 | 8.080 | 8.070 | 8.070 | 8.070 | 83 |
| 2023-07-24 | 8.066 | 8.070 | 8.066 | 8.070 | 8.070 | 61 |
| 2023-07-21 | 8.064 | 8.064 | 8.064 | 8.064 | 8.064 | 29 |
| 2023-07-20 | 8.064 | 8.064 | 8.064 | 8.064 | 8.064 | 26 |
| 2023-07-19 | 8.066 | 8.068 | 8.064 | 8.064 | 8.064 | 171 |
| 2023-07-18 | 8.066 | 8.066 | 8.066 | 8.066 | 8.066 | 1 |
| 2023-07-17 | 8.058 | 8.066 | 8.056 | 8.066 | 8.066 | 117 |
| 2023-07-14 | 8.058 | 8.058 | 8.058 | 8.058 | 8.058 | 26 |
| 2023-07-13 | 8.056 | 8.058 | 8.056 | 8.058 | 8.058 | 201 |
| 2023-07-12 | 8.057 | 8.066 | 8.056 | 8.056 | 8.056 | 427 |
| 2023-07-11 | 8.056 | 8.057 | 8.056 | 8.057 | 8.057 | 160 |
| 2023-07-10 | 8.055 | 8.056 | 8.054 | 8.056 | 8.056 | 238 |
| 2023-07-07 | 8.056 | 8.056 | 8.055 | 8.055 | 8.055 | 29 |
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.