Florentaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.760	0.760	0.760	0.760	0.760	122
2026-07-24	0.750	0.760	0.750	0.760	0.760	1,616
2026-07-23	0.735	0.760	0.735	0.760	0.760	6,709
2026-07-22	0.690	0.740	0.690	0.735	0.735	7,443
2026-07-21	0.690	0.690	0.690	0.690	0.690	1,000
2026-07-20	0.690	0.690	0.690	0.690	0.690	80
2026-07-17	0.670	0.670	0.670	0.670	0.670	1,685
2026-07-16	0.685	0.685	0.670	0.670	0.670	1,685
2026-07-15	0.670	0.690	0.670	0.690	0.690	931
2026-07-14	0.670	0.670	0.665	0.670	0.670	102
2026-07-13	0.670	0.670	0.670	0.670	0.670	111
2026-07-10	0.580	0.600	0.580	0.600	0.600	312
2026-07-09	0.580	0.580	0.580	0.580	0.580	98
2026-07-08	0.600	0.600	0.600	0.600	0.600	803
2026-07-07	0.615	0.615	0.600	0.600	0.600	803
2026-07-06	0.600	0.600	0.600	0.600	0.600	5,464
2026-07-03	0.600	0.600	0.600	0.600	0.600	182
2026-07-02	0.600	0.600	0.600	0.600	0.600	182
2026-07-01	0.600	0.600	0.600	0.600	0.600	532
2026-06-30	0.600	0.600	0.600	0.600	0.600	0
2026-06-29	0.600	0.600	0.600	0.600	0.600	0
2026-06-26	0.600	0.600	0.600	0.600	0.600	152
2026-06-25	0.525	0.600	0.500	0.600	0.600	152
2026-06-24	0.570	0.600	0.570	0.570	0.570	408
2026-06-23	0.585	0.600	0.570	0.600	0.600	15
2026-06-22	0.585	0.600	0.585	0.600	0.600	503
2026-06-19	0.600	0.600	0.600	0.600	0.600	25
2026-06-18	0.570	0.600	0.570	0.600	0.600	25
2026-06-17	0.550	0.600	0.550	0.600	0.600	140
2026-06-16	0.600	0.600	0.550	0.550	0.550	59
2026-06-15	0.650	0.650	0.600	0.600	0.600	3,626
2026-06-12	0.650	0.650	0.600	0.600	0.600	304
2026-06-11	0.650	0.650	0.600	0.645	0.645	466
2026-06-10	0.650	0.650	0.600	0.645	0.645	3,718
2026-06-09	0.630	0.650	0.605	0.645	0.645	4,873
2026-06-08	0.650	0.650	0.630	0.635	0.635	1,106
2026-06-05	0.640	0.640	0.600	0.600	0.600	561
2026-06-04	0.650	0.650	0.650	0.650	0.650	60
2026-06-03	0.600	0.650	0.600	0.650	0.650	392
2026-06-02	0.570	0.650	0.570	0.650	0.650	120
2026-06-01	0.595	0.650	0.580	0.650	0.650	627
2026-05-29	0.680	0.680	0.675	0.675	0.675	98
2026-05-28	0.690	0.690	0.625	0.675	0.675	2,071
2026-05-27	0.680	0.680	0.625	0.680	0.680	1,162
2026-05-26	0.630	0.680	0.630	0.680	0.680	2,855
2026-05-25	0.580	0.680	0.580	0.620	0.620	2,148
2026-05-22	0.660	0.680	0.655	0.680	0.680	1,460
2026-05-21	0.620	0.675	0.600	0.600	0.600	3,273
2026-05-20	0.695	0.695	0.585	0.600	0.600	3,536
2026-05-19	0.680	0.695	0.580	0.695	0.695	6,171
2026-05-18	0.645	0.705	0.645	0.685	0.685	2,080
2026-05-15	0.470	0.470	0.462	0.462	0.462	941
2026-05-14	0.520	0.520	0.520	0.520	0.520	700
2026-05-13	0.520	0.520	0.520	0.520	0.520	700
2026-05-12	0.420	0.420	0.420	0.420	0.420	0
2026-05-11	0.420	0.420	0.420	0.420	0.420	0
2026-05-08	0.420	0.420	0.420	0.420	0.420	3,019
2026-05-07	0.480	0.515	0.420	0.420	0.420	3,019
2026-05-06	0.510	0.510	0.442	0.442	0.442	1,373
2026-05-05	0.500	0.510	0.500	0.510	0.510	5,928

← NewerPage 2 of 3 · 130 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.