Florentaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.580	0.580	0.580	0.580	0.580	176
2025-08-15	0.630	0.640	0.570	0.580	0.580	2,967
2025-08-14	0.600	0.630	0.540	0.630	0.630	1,722
2025-08-13	0.650	0.650	0.600	0.600	0.600	1,022
2025-08-12	0.600	0.650	0.600	0.650	0.650	605
2025-08-11	0.650	0.650	0.650	0.650	0.650	100
2025-08-08	0.660	0.686	0.600	0.600	0.600	3,336
2025-08-07	0.616	0.684	0.616	0.680	0.680	24,842
2025-08-06	0.482	0.582	0.482	0.560	0.560	2,536
2025-08-05	0.482	0.482	0.482	0.482	0.482	2,923
2025-08-04	0.370	0.482	0.370	0.482	0.482	2,923
2025-08-01	0.370	0.370	0.370	0.370	0.370	3,988
2025-07-31	0.400	0.400	0.370	0.370	0.370	3,988
2025-07-30	0.480	0.480	0.449	0.449	0.449	2,123
2025-07-29	0.481	0.481	0.470	0.470	0.470	174
2025-07-28	0.500	0.500	0.500	0.500	0.500	5,691
2025-07-25	0.580	0.580	0.500	0.500	0.500	5,691
2025-07-24	0.528	0.528	0.528	0.528	0.528	200
2025-07-23	0.480	0.480	0.480	0.480	0.480	1,058
2025-07-22	0.495	0.495	0.480	0.480	0.480	1,058
2025-07-21	0.580	0.600	0.550	0.550	0.550	7,853
2025-07-18	0.600	0.630	0.560	0.630	0.630	3,765
2025-07-17	0.700	0.700	0.700	0.700	0.700	1,502
2025-07-16	0.780	0.800	0.780	0.800	0.800	1,794
2025-07-15	0.830	0.830	0.750	0.762	0.762	3,374
2025-07-14	0.920	0.920	0.820	0.830	0.830	889
2025-07-11	0.860	0.880	0.860	0.880	0.880	386
2025-07-10	0.850	0.920	0.850	0.918	0.918	6,024
2025-07-09	0.850	0.850	0.850	0.850	0.850	531
2025-07-08	0.998	0.998	0.994	0.994	0.994	67
2025-07-07	0.864	0.998	0.864	0.980	0.980	1,820
2025-07-04	0.958	0.958	0.900	0.950	0.950	1,850
2025-07-03	0.920	0.964	0.854	0.860	0.860	1,002
2025-07-02	0.964	0.964	0.940	0.940	0.940	527
2025-07-01	0.850	0.850	0.850	0.850	0.850	1,637
2025-06-30	0.900	0.900	0.850	0.850	0.850	1,637
2025-06-27	0.960	0.960	0.850	0.850	0.850	76
2025-06-26	0.966	0.966	0.902	0.904	0.904	883
2025-06-25	0.908	0.970	0.908	0.908	0.908	755
2025-06-24	0.980	0.980	0.906	0.906	0.906	735
2025-06-23	0.960	0.990	0.908	0.908	0.908	1,491
2025-06-20	0.910	0.962	0.900	0.950	0.950	1,660
2025-06-19	0.912	1.000	0.900	0.900	0.900	302
2025-06-18	1.000	1.100	0.902	0.940	0.940	1,539
2025-06-17	1.080	1.100	1.000	1.000	1.000	1,069
2025-06-16	1.100	1.145	1.100	1.145	1.145	1,351
2025-06-13	1.080	1.080	1.080	1.080	1.080	154
2025-06-12	1.080	1.080	1.080	1.080	1.080	154
2025-06-11	1.200	1.200	1.080	1.080	1.080	1,484
2025-06-10	1.200	1.200	1.100	1.200	1.200	6,199
2025-06-09	1.010	1.010	1.010	1.010	1.010	84
2025-06-06	0.962	0.962	0.962	0.962	0.962	837
2025-06-05	0.960	0.962	0.960	0.962	0.962	837
2025-06-04	0.902	0.902	0.900	0.900	0.900	78
2025-06-03	1.195	1.195	1.195	1.195	1.195	0
2025-06-02	1.200	1.220	1.180	1.195	1.195	752
2025-05-30	1.150	1.200	1.100	1.175	1.175	3,403
2025-05-29	1.650	1.650	1.650	1.650	1.650	3,390
2025-05-28	1.650	1.650	1.650	1.650	1.650	3,390
2025-05-27	1.650	1.650	1.650	1.650	1.650	3,390

← NewerPage 6 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.