Florentaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.570	0.570	0.570	0.570	0.570	255
2025-11-07	0.630	0.630	0.630	0.630	0.630	1,372
2025-11-06	0.630	0.630	0.630	0.630	0.630	1,372
2025-11-05	0.640	0.640	0.628	0.630	0.630	1,372
2025-11-04	0.630	0.630	0.630	0.630	0.630	33
2025-11-03	0.630	0.630	0.628	0.628	0.628	489
2025-10-31	0.640	0.640	0.602	0.638	0.638	118
2025-10-30	0.600	0.638	0.600	0.602	0.602	1,187
2025-10-29	0.638	0.638	0.638	0.638	0.638	99
2025-10-28	0.602	0.638	0.602	0.638	0.638	578
2025-10-27	0.600	0.638	0.600	0.638	0.638	1,030
2025-10-24	0.620	0.638	0.600	0.600	0.600	536
2025-10-23	0.602	0.602	0.602	0.602	0.602	388
2025-10-22	0.602	0.602	0.602	0.602	0.602	985
2025-10-21	0.638	0.638	0.630	0.630	0.630	1,641
2025-10-20	0.520	0.600	0.520	0.600	0.600	4,094
2025-10-17	0.530	0.540	0.530	0.540	0.540	332
2025-10-16	0.530	0.530	0.530	0.530	0.530	250
2025-10-15	0.596	0.596	0.592	0.592	0.592	53
2025-10-14	0.524	0.596	0.524	0.596	0.596	873
2025-10-13	0.590	0.600	0.540	0.540	0.540	2,923
2025-10-10	0.570	0.570	0.480	0.494	0.494	1,420
2025-10-09	0.568	0.568	0.568	0.568	0.568	170
2025-10-08	0.552	0.570	0.552	0.570	0.570	720
2025-10-07	0.462	0.556	0.462	0.550	0.550	2,205
2025-10-06	0.520	0.520	0.441	0.518	0.518	1,263
2025-10-03	0.506	0.538	0.500	0.538	0.538	3,897
2025-10-02	0.550	0.550	0.500	0.538	0.538	1,739
2025-10-01	0.560	0.560	0.500	0.500	0.500	441
2025-09-30	0.570	0.570	0.502	0.540	0.540	894
2025-09-29	0.444	0.504	0.443	0.504	0.504	1,825
2025-09-26	0.493	0.493	0.489	0.489	0.489	348
2025-09-25	0.441	0.516	0.441	0.516	0.516	590
2025-09-24	0.441	0.441	0.440	0.440	0.440	477
2025-09-23	0.460	0.460	0.437	0.437	0.437	893
2025-09-22	0.431	0.432	0.421	0.421	0.421	1,381
2025-09-19	0.488	0.540	0.443	0.453	0.453	4,714
2025-09-18	0.576	0.576	0.421	0.500	0.500	2,634
2025-09-17	0.528	0.580	0.528	0.580	0.580	45
2025-09-16	0.538	0.538	0.437	0.480	0.480	1,926
2025-09-15	0.490	0.498	0.490	0.498	0.498	690
2025-09-12	0.402	0.480	0.402	0.480	0.480	310
2025-09-11	0.423	0.423	0.423	0.423	0.423	1,220
2025-09-10	0.410	0.480	0.410	0.423	0.423	1,220
2025-09-09	0.440	0.440	0.440	0.440	0.440	1,226
2025-09-08	0.400	0.400	0.400	0.400	0.400	15
2025-09-05	0.450	0.480	0.410	0.450	0.450	4,839
2025-09-04	0.480	0.480	0.480	0.480	0.480	913
2025-09-03	0.487	0.487	0.487	0.487	0.487	250
2025-09-02	0.500	0.500	0.482	0.500	0.500	3,646
2025-09-01	0.500	0.500	0.490	0.490	0.490	195
2025-08-29	0.560	0.560	0.560	0.560	0.560	4,039
2025-08-28	0.560	0.570	0.560	0.560	0.560	4,039
2025-08-27	0.628	0.628	0.572	0.572	0.572	1,847
2025-08-26	0.630	0.630	0.626	0.628	0.628	5,571
2025-08-25	0.620	0.620	0.570	0.570	0.570	2,090
2025-08-22	0.580	0.640	0.570	0.630	0.630	3,261
2025-08-21	0.580	0.640	0.580	0.640	0.640	2,111
2025-08-20	0.640	0.640	0.580	0.580	0.580	254
2025-08-19	0.600	0.640	0.600	0.640	0.640	725

← NewerPage 5 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.