Florentaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 2.390 | 2.390 | 2.320 | 2.320 | 2.320 | 2,545 |
| 2025-02-25 | 2.250 | 2.280 | 2.250 | 2.280 | 2.280 | 158 |
| 2025-02-24 | 2.250 | 2.270 | 2.250 | 2.250 | 2.250 | 336 |
| 2025-02-21 | 2.240 | 2.250 | 2.240 | 2.250 | 2.250 | 2,424 |
| 2025-02-20 | 2.270 | 2.270 | 2.200 | 2.240 | 2.240 | 1,323 |
| 2025-02-19 | 2.200 | 2.270 | 2.190 | 2.190 | 2.190 | 743 |
| 2025-02-18 | 2.480 | 2.520 | 2.240 | 2.300 | 2.300 | 3,845 |
| 2025-02-17 | 2.640 | 2.640 | 2.480 | 2.480 | 2.480 | 2,672 |
| 2025-02-14 | 2.730 | 2.750 | 2.640 | 2.640 | 2.640 | 4,421 |
| 2025-02-13 | 2.620 | 2.730 | 2.600 | 2.730 | 2.730 | 4,049 |
| 2025-02-12 | 2.240 | 2.610 | 2.240 | 2.600 | 2.600 | 5,876 |
| 2025-02-11 | 2.110 | 2.240 | 2.110 | 2.240 | 2.240 | 1,813 |
| 2025-02-10 | 2.100 | 2.110 | 2.100 | 2.110 | 2.110 | 242 |
| 2025-02-07 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 215 |
| 2025-02-06 | 2.080 | 2.080 | 2.060 | 2.080 | 2.080 | 124 |
| 2025-02-05 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 71 |
| 2025-02-04 | 2.080 | 2.110 | 2.070 | 2.100 | 2.100 | 1,579 |
| 2025-02-03 | 2.110 | 2.200 | 2.090 | 2.110 | 2.110 | 1,451 |
| 2025-01-31 | 2.100 | 2.110 | 2.100 | 2.110 | 2.110 | 143 |
| 2025-01-30 | 1.950 | 2.140 | 1.950 | 2.100 | 2.100 | 4,746 |
| 2025-01-29 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 321 |
| 2025-01-28 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 344 |
| 2025-01-27 | 2.000 | 2.070 | 1.980 | 1.980 | 1.980 | 1,104 |
| 2025-01-24 | 2.190 | 2.190 | 2.000 | 2.080 | 2.080 | 2,301 |
| 2025-01-23 | 2.200 | 2.200 | 2.190 | 2.190 | 2.190 | 48 |
| 2025-01-22 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 834 |
| 2025-01-21 | 2.210 | 2.210 | 2.200 | 2.200 | 2.200 | 101 |
| 2025-01-20 | 2.250 | 2.260 | 2.200 | 2.200 | 2.200 | 356 |
| 2025-01-17 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 746 |
| 2025-01-16 | 2.260 | 2.260 | 2.250 | 2.250 | 2.250 | 158 |
| 2025-01-15 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 11 |
| 2025-01-14 | 2.330 | 2.330 | 2.250 | 2.260 | 2.260 | 827 |
| 2025-01-13 | 2.360 | 2.360 | 2.350 | 2.350 | 2.350 | 1,021 |
| 2025-01-10 | 2.470 | 2.470 | 2.350 | 2.350 | 2.350 | 632 |
| 2025-01-09 | 2.470 | 2.470 | 2.440 | 2.470 | 2.470 | 348 |
| 2025-01-08 | 2.540 | 2.540 | 2.380 | 2.470 | 2.470 | 857 |
| 2025-01-07 | 2.580 | 2.580 | 2.540 | 2.540 | 2.540 | 1,651 |
| 2025-01-06 | 2.580 | 2.590 | 2.580 | 2.580 | 2.580 | 60 |
| 2025-01-03 | 2.600 | 2.600 | 2.580 | 2.580 | 2.580 | 1,250 |
| 2025-01-02 | 2.590 | 2.710 | 2.590 | 2.620 | 2.620 | 4,699 |
| 2024-12-31 | 2.550 | 2.620 | 2.450 | 2.620 | 2.620 | 2,052 |
| 2024-12-30 | 2.530 | 2.600 | 2.530 | 2.550 | 2.550 | 633 |
| 2024-12-27 | 2.550 | 2.550 | 2.530 | 2.530 | 2.530 | 518 |
| 2024-12-24 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 73 |
| 2024-12-23 | 2.590 | 2.590 | 2.550 | 2.550 | 2.550 | 210 |
| 2024-12-20 | 2.590 | 2.590 | 2.570 | 2.570 | 2.570 | 111 |
| 2024-12-19 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 1 |
| 2024-12-18 | 2.600 | 2.600 | 2.580 | 2.580 | 2.580 | 151 |
| 2024-12-17 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 361 |
| 2024-12-16 | 2.400 | 2.600 | 2.400 | 2.600 | 2.600 | 4,277 |
| 2024-12-13 | 2.340 | 2.340 | 2.200 | 2.240 | 2.240 | 683 |
| 2024-12-12 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 21 |
| 2024-12-11 | 2.430 | 2.430 | 2.330 | 2.330 | 2.330 | 701 |
| 2024-12-10 | 2.420 | 2.430 | 2.420 | 2.430 | 2.430 | 41 |
| 2024-12-09 | 2.410 | 2.420 | 2.410 | 2.420 | 2.420 | 313 |
| 2024-12-06 | 2.380 | 2.390 | 2.380 | 2.390 | 2.390 | 16 |
| 2024-12-05 | 2.390 | 2.400 | 2.380 | 2.380 | 2.380 | 338 |
| 2024-12-04 | 2.380 | 2.390 | 2.370 | 2.390 | 2.390 | 226 |
| 2024-12-03 | 2.460 | 2.470 | 2.240 | 2.380 | 2.380 | 3,101 |
| 2024-12-02 | 2.610 | 2.660 | 2.460 | 2.460 | 2.460 | 3,854 |
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.