Florentaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 8.056 | 8.056 | 8.055 | 8.055 | 8.055 | 29 |
| 2023-07-06 | 8.053 | 8.056 | 8.052 | 8.056 | 8.056 | 208 |
| 2023-07-05 | 8.052 | 8.053 | 8.052 | 8.053 | 8.053 | 236 |
| 2023-07-04 | 8.052 | 8.052 | 8.052 | 8.052 | 8.052 | 61 |
| 2023-07-03 | 8.051 | 8.052 | 8.051 | 8.052 | 8.052 | 16 |
| 2023-06-30 | 8.049 | 8.055 | 8.048 | 8.049 | 8.049 | 306 |
| 2023-06-29 | 8.050 | 8.050 | 8.049 | 8.049 | 8.049 | 191 |
| 2023-06-28 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 152 |
| 2023-06-27 | 8.049 | 8.050 | 8.049 | 8.050 | 8.050 | 329 |
| 2023-06-26 | 8.040 | 8.049 | 8.040 | 8.049 | 8.049 | 163 |
| 2023-06-23 | 8.030 | 8.044 | 8.030 | 8.040 | 8.040 | 214 |
| 2023-06-22 | 8.049 | 8.050 | 8.000 | 8.030 | 8.030 | 661 |
| 2023-06-21 | 8.060 | 8.060 | 8.010 | 8.049 | 8.049 | 774 |
| 2023-06-20 | 8.000 | 8.060 | 8.000 | 8.060 | 8.060 | 688 |
| 2023-06-19 | 7.531 | 8.000 | 7.531 | 8.000 | 8.000 | 1,204 |
| 2023-06-16 | 7.390 | 7.530 | 7.390 | 7.530 | 7.530 | 1,425 |
| 2023-06-15 | 7.300 | 7.800 | 7.300 | 7.380 | 7.380 | 2,187 |
| 2023-06-14 | 7.270 | 7.300 | 7.270 | 7.290 | 7.290 | 220 |
| 2023-06-13 | 7.196 | 7.270 | 7.196 | 7.270 | 7.270 | 841 |
| 2023-06-12 | 7.200 | 7.200 | 7.196 | 7.196 | 7.196 | 116 |
| 2023-06-09 | 7.195 | 7.200 | 7.195 | 7.200 | 7.200 | 93 |
| 2023-06-08 | 7.194 | 7.195 | 7.194 | 7.194 | 7.194 | 153 |
| 2023-06-07 | 7.192 | 7.194 | 7.192 | 7.194 | 7.194 | 160 |
| 2023-06-06 | 7.192 | 7.196 | 7.191 | 7.192 | 7.192 | 251 |
| 2023-06-05 | 7.196 | 7.196 | 7.192 | 7.192 | 7.192 | 266 |
| 2023-06-02 | 7.195 | 7.196 | 7.194 | 7.196 | 7.196 | 103 |
| 2023-06-01 | 7.192 | 7.194 | 7.192 | 7.194 | 7.194 | 235 |
| 2023-05-31 | 7.181 | 7.200 | 7.181 | 7.192 | 7.192 | 286 |
| 2023-05-30 | 7.190 | 7.200 | 7.180 | 7.180 | 7.180 | 197 |
| 2023-05-29 | 7.190 | 7.190 | 7.151 | 7.190 | 7.190 | 261 |
| 2023-05-26 | 7.160 | 7.190 | 7.160 | 7.190 | 7.190 | 186 |
| 2023-05-25 | 7.160 | 7.185 | 7.160 | 7.160 | 7.160 | 455 |
| 2023-05-24 | 7.230 | 7.230 | 7.160 | 7.160 | 7.160 | 505 |
| 2023-05-23 | 7.300 | 7.300 | 7.160 | 7.250 | 7.250 | 1,066 |
| 2023-05-22 | 7.826 | 7.826 | 7.160 | 7.300 | 7.300 | 3,426 |
| 2023-05-19 | 7.857 | 7.860 | 7.830 | 7.830 | 7.830 | 1,149 |
| 2023-05-18 | 7.868 | 7.881 | 7.832 | 7.857 | 7.857 | 1,370 |
| 2023-05-17 | 7.862 | 7.868 | 7.851 | 7.868 | 7.868 | 678 |
| 2023-05-16 | 7.860 | 7.862 | 7.854 | 7.854 | 7.854 | 555 |
| 2023-05-15 | 7.851 | 7.863 | 7.851 | 7.860 | 7.860 | 308 |
| 2023-05-12 | 7.833 | 7.851 | 7.833 | 7.851 | 7.851 | 511 |
| 2023-05-11 | 7.840 | 7.852 | 7.833 | 7.833 | 7.833 | 256 |
| 2023-05-10 | 7.840 | 7.850 | 7.820 | 7.840 | 7.840 | 878 |
| 2023-05-09 | 7.830 | 7.840 | 7.820 | 7.840 | 7.840 | 247 |
| 2023-05-08 | 7.860 | 7.860 | 7.830 | 7.830 | 7.830 | 560 |
| 2023-05-05 | 7.950 | 7.960 | 7.820 | 7.860 | 7.860 | 1,065 |
| 2023-05-04 | 8.100 | 8.120 | 7.950 | 7.950 | 7.950 | 1,547 |
| 2023-05-03 | 8.248 | 8.265 | 8.100 | 8.100 | 8.100 | 2,141 |
| 2023-05-02 | 8.200 | 8.249 | 8.200 | 8.248 | 8.248 | 1,218 |
| 2023-04-28 | 8.299 | 8.299 | 8.150 | 8.150 | 8.150 | 1,398 |
| 2023-04-27 | 8.370 | 8.370 | 8.220 | 8.299 | 8.299 | 929 |
| 2023-04-26 | 8.400 | 8.400 | 8.370 | 8.370 | 8.370 | 415 |
| 2023-04-25 | 8.480 | 8.500 | 8.400 | 8.400 | 8.400 | 632 |
| 2023-04-24 | 8.582 | 8.582 | 8.480 | 8.480 | 8.480 | 1,569 |
| 2023-04-21 | 8.570 | 8.580 | 8.570 | 8.580 | 8.580 | 362 |
| 2023-04-20 | 8.630 | 8.640 | 8.538 | 8.570 | 8.570 | 1,458 |
| 2023-04-19 | 8.910 | 8.910 | 8.600 | 8.630 | 8.630 | 1,699 |
| 2023-04-18 | 8.500 | 9.099 | 8.440 | 8.860 | 8.860 | 1,142 |
| 2023-04-17 | 8.130 | 9.440 | 7.960 | 8.500 | 8.500 | 16,474 |
| 2023-04-14 | 9.050 | 9.050 | 8.150 | 8.160 | 8.160 | 5,537 |
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.