Florentaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.435	0.475	0.435	0.435	0.435	398
2026-02-04	0.456	0.479	0.437	0.479	0.479	295
2026-02-03	0.496	0.496	0.435	0.435	0.435	929
2026-02-02	0.427	0.496	0.427	0.436	0.436	913
2026-01-30	0.433	0.489	0.430	0.430	0.430	1,132
2026-01-29	0.431	0.489	0.431	0.489	0.489	62
2026-01-28	0.432	0.450	0.432	0.450	0.450	42
2026-01-27	0.429	0.429	0.429	0.429	0.429	80
2026-01-26	0.439	0.439	0.427	0.427	0.427	291
2026-01-23	0.500	0.500	0.436	0.437	0.437	283
2026-01-22	0.430	0.435	0.430	0.435	0.435	2,707
2026-01-21	0.460	0.498	0.460	0.498	0.498	887
2026-01-20	0.460	0.499	0.460	0.499	0.499	3,594
2026-01-19	0.460	0.477	0.449	0.460	0.460	2,864
2026-01-16	0.425	0.469	0.425	0.426	0.426	156
2026-01-15	0.425	0.426	0.425	0.426	0.426	44
2026-01-14	0.430	0.430	0.430	0.430	0.430	42
2026-01-13	0.424	0.476	0.424	0.430	0.430	418
2026-01-12	0.424	0.460	0.424	0.460	0.460	55
2026-01-09	0.460	0.460	0.424	0.460	0.460	1,511
2026-01-08	0.440	0.479	0.424	0.424	0.424	463
2026-01-07	0.424	0.424	0.424	0.424	0.424	60
2026-01-06	0.424	0.424	0.424	0.424	0.424	1,053
2026-01-05	0.422	0.480	0.422	0.422	0.422	231
2026-01-02	0.460	0.460	0.422	0.460	0.460	423
2025-12-31	0.470	0.470	0.469	0.469	0.469	95
2025-12-30	0.464	0.479	0.464	0.479	0.479	40
2025-12-29	0.422	0.422	0.422	0.422	0.422	65
2025-12-24	0.469	0.469	0.459	0.459	0.459	321
2025-12-23	0.432	0.468	0.432	0.468	0.468	105
2025-12-22	0.480	0.480	0.479	0.479	0.479	262
2025-12-19	0.422	0.422	0.422	0.422	0.422	4
2025-12-18	0.499	0.499	0.423	0.493	0.493	7,899
2025-12-17	0.463	0.463	0.420	0.420	0.420	305
2025-12-16	0.420	0.422	0.420	0.422	0.422	4,843
2025-12-15	0.444	0.444	0.444	0.444	0.444	262
2025-12-12	0.436	0.436	0.401	0.402	0.402	1,122
2025-12-11	0.450	0.450	0.450	0.450	0.450	200
2025-12-10	0.500	0.500	0.450	0.450	0.450	318
2025-12-09	0.490	0.490	0.490	0.490	0.490	118
2025-12-08	0.450	0.500	0.450	0.500	0.500	4,820
2025-12-05	0.450	0.450	0.420	0.420	0.420	4,117
2025-12-04	0.471	0.471	0.469	0.470	0.470	5,895
2025-12-03	0.500	0.542	0.472	0.481	0.481	3,124
2025-12-02	0.538	0.538	0.538	0.538	0.538	366
2025-12-01	0.470	0.540	0.470	0.540	0.540	20
2025-11-28	0.550	0.550	0.470	0.544	0.544	1,526
2025-11-27	0.578	0.630	0.486	0.500	0.500	2,502
2025-11-26	0.526	0.526	0.526	0.526	0.526	27
2025-11-25	0.616	0.634	0.479	0.479	0.479	1,902
2025-11-24	0.560	0.560	0.560	0.560	0.560	87
2025-11-21	0.490	0.510	0.490	0.510	0.510	3,868
2025-11-20	0.668	0.668	0.668	0.668	0.668	1,144
2025-11-19	0.630	0.678	0.630	0.668	0.668	1,144
2025-11-18	0.461	0.556	0.461	0.556	0.556	589
2025-11-17	0.490	0.490	0.490	0.490	0.490	130
2025-11-14	0.490	0.490	0.490	0.490	0.490	130
2025-11-13	0.482	0.490	0.482	0.490	0.490	130
2025-11-12	0.462	0.462	0.461	0.461	0.461	207
2025-11-11	0.570	0.570	0.570	0.570	0.570	255

← NewerPage 4 of 5 · 256 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.