Florentaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.500	0.510	0.500	0.510	0.510	5,928
2026-05-04	0.420	0.448	0.420	0.448	0.448	186
2026-04-30	0.420	0.448	0.420	0.448	0.448	1,176
2026-04-29	0.448	0.448	0.448	0.448	0.448	5
2026-04-28	0.390	0.446	0.390	0.446	0.446	265
2026-04-27	0.448	0.448	0.446	0.446	0.446	480
2026-04-24	0.448	0.448	0.448	0.448	0.448	206
2026-04-23	0.440	0.440	0.428	0.428	0.428	6
2026-04-22	0.440	0.440	0.382	0.382	0.382	45
2026-04-21	0.380	0.440	0.380	0.440	0.440	909
2026-04-20	0.372	0.450	0.372	0.440	0.440	2,343
2026-04-17	0.372	0.372	0.372	0.372	0.372	5
2026-04-16	0.430	0.430	0.430	0.430	0.430	54
2026-04-15	0.430	0.430	0.430	0.430	0.430	54
2026-04-14	0.438	0.438	0.402	0.430	0.430	6,606
2026-04-13	0.402	0.438	0.402	0.402	0.402	647
2026-04-10	0.436	0.436	0.436	0.436	0.436	115
2026-04-09	0.402	0.436	0.402	0.436	0.436	125
2026-04-08	0.450	0.450	0.438	0.438	0.438	272
2026-04-07	0.443	0.443	0.443	0.443	0.443	0
2026-04-02	0.445	0.445	0.380	0.443	0.443	370
2026-04-01	0.430	0.430	0.380	0.380	0.380	447
2026-03-31	0.371	0.427	0.371	0.427	0.427	300
2026-03-30	0.370	0.430	0.370	0.430	0.430	50
2026-03-27	0.374	0.411	0.374	0.411	0.411	313
2026-03-26	0.433	0.433	0.371	0.432	0.432	1,038
2026-03-25	0.434	0.435	0.434	0.435	0.435	1,000
2026-03-24	0.438	0.438	0.438	0.438	0.438	155
2026-03-23	0.439	0.439	0.371	0.438	0.438	155
2026-03-20	0.371	0.371	0.371	0.371	0.371	822
2026-03-19	0.440	0.440	0.440	0.440	0.440	582
2026-03-18	0.440	0.440	0.380	0.440	0.440	582
2026-03-17	0.381	0.381	0.381	0.381	0.381	152
2026-03-16	0.440	0.440	0.440	0.440	0.440	207
2026-03-13	0.441	0.441	0.441	0.441	0.441	131
2026-03-12	0.441	0.441	0.441	0.441	0.441	131
2026-03-11	0.440	0.441	0.440	0.441	0.441	397
2026-03-10	0.442	0.442	0.442	0.442	0.442	1,427
2026-03-09	0.437	0.449	0.420	0.442	0.442	1,427
2026-03-06	0.420	0.437	0.398	0.398	0.398	3,587
2026-03-05	0.420	0.420	0.419	0.420	0.420	3,382
2026-03-04	0.400	0.430	0.400	0.400	0.400	339
2026-03-03	0.428	0.428	0.400	0.400	0.400	1,942
2026-03-02	0.380	0.434	0.380	0.434	0.434	258
2026-02-27	0.411	0.434	0.411	0.420	0.420	1,054
2026-02-26	0.480	0.480	0.480	0.480	0.480	40
2026-02-25	0.480	0.480	0.480	0.480	0.480	40
2026-02-24	0.450	0.480	0.450	0.480	0.480	221
2026-02-23	0.490	0.490	0.420	0.450	0.450	3,017
2026-02-20	0.438	0.480	0.438	0.438	0.438	1,030
2026-02-19	0.495	0.495	0.438	0.438	0.438	757
2026-02-18	0.495	0.495	0.495	0.495	0.495	5
2026-02-17	0.495	0.495	0.495	0.495	0.495	5
2026-02-16	0.493	0.493	0.438	0.492	0.492	14
2026-02-13	0.470	0.493	0.438	0.438	0.438	497
2026-02-12	0.438	0.478	0.438	0.478	0.478	409
2026-02-11	0.438	0.439	0.438	0.439	0.439	321
2026-02-10	0.450	0.450	0.435	0.439	0.439	233
2026-02-09	0.438	0.439	0.436	0.436	0.436	1,265
2026-02-06	0.464	0.464	0.437	0.437	0.437	322

← NewerPage 3 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.