Florentaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 2.380 | 2.400 | 2.380 | 2.400 | 2.400 | 315 |
| 2024-11-28 | 2.180 | 2.380 | 2.180 | 2.380 | 2.380 | 1,195 |
| 2024-11-27 | 2.300 | 2.300 | 2.140 | 2.200 | 2.200 | 1,223 |
| 2024-11-26 | 2.650 | 2.660 | 2.300 | 2.300 | 2.300 | 3,490 |
| 2024-11-25 | 2.690 | 2.690 | 2.680 | 2.680 | 2.680 | 151 |
| 2024-11-22 | 2.700 | 2.720 | 2.690 | 2.690 | 2.690 | 601 |
| 2024-11-21 | 2.750 | 2.750 | 2.700 | 2.700 | 2.700 | 399 |
| 2024-11-20 | 2.780 | 2.790 | 2.750 | 2.750 | 2.750 | 444 |
| 2024-11-19 | 2.800 | 2.800 | 2.780 | 2.780 | 2.780 | 46 |
| 2024-11-18 | 2.950 | 2.950 | 2.800 | 2.800 | 2.800 | 617 |
| 2024-11-15 | 2.960 | 2.960 | 2.880 | 2.880 | 2.880 | 303 |
| 2024-11-14 | 3.010 | 3.020 | 2.960 | 2.960 | 2.960 | 265 |
| 2024-11-13 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 872 |
| 2024-11-12 | 3.330 | 3.330 | 2.850 | 3.000 | 3.000 | 4,139 |
| 2024-11-11 | 3.400 | 3.450 | 3.330 | 3.330 | 3.330 | 694 |
| 2024-11-08 | 3.580 | 3.590 | 3.380 | 3.400 | 3.400 | 1,681 |
| 2024-11-07 | 3.750 | 3.750 | 3.580 | 3.580 | 3.580 | 3,210 |
| 2024-11-06 | 3.750 | 3.760 | 3.750 | 3.750 | 3.750 | 14 |
| 2024-11-05 | 3.750 | 3.780 | 3.750 | 3.750 | 3.750 | 319 |
| 2024-11-04 | 3.820 | 3.820 | 3.750 | 3.750 | 3.750 | 741 |
| 2024-11-01 | 3.840 | 3.850 | 3.820 | 3.820 | 3.820 | 367 |
| 2024-10-31 | 3.830 | 3.840 | 3.830 | 3.840 | 3.840 | 22 |
| 2024-10-30 | 3.840 | 3.840 | 3.820 | 3.830 | 3.830 | 79 |
| 2024-10-29 | 3.840 | 3.840 | 3.830 | 3.840 | 3.840 | 306 |
| 2024-10-28 | 3.860 | 3.860 | 3.820 | 3.840 | 3.840 | 1,419 |
| 2024-10-25 | 3.870 | 3.870 | 3.840 | 3.860 | 3.860 | 330 |
| 2024-10-24 | 3.800 | 3.880 | 3.800 | 3.870 | 3.870 | 595 |
| 2024-10-23 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 1,691 |
| 2024-10-22 | 4.200 | 4.520 | 3.620 | 3.920 | 3.920 | 8,995 |
| 2024-10-21 | 5.120 | 5.240 | 4.150 | 4.150 | 4.150 | 15,815 |
| 2024-10-18 | 6.060 | 6.060 | 5.980 | 6.040 | 6.040 | 386 |
| 2024-10-17 | 6.100 | 6.120 | 5.880 | 6.060 | 6.060 | 2,668 |
| 2024-10-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 263 |
| 2024-10-15 | 6.020 | 6.100 | 6.020 | 6.100 | 6.100 | 171 |
| 2024-10-14 | 6.100 | 6.280 | 6.000 | 6.000 | 6.000 | 1,017 |
| 2024-10-11 | 5.900 | 6.100 | 5.880 | 6.100 | 6.100 | 889 |
| 2024-10-10 | 5.620 | 6.000 | 5.560 | 5.900 | 5.900 | 3,854 |
| 2024-10-09 | 5.560 | 5.620 | 5.560 | 5.620 | 5.620 | 301 |
| 2024-10-08 | 5.500 | 5.580 | 5.500 | 5.560 | 5.560 | 696 |
| 2024-10-07 | 5.460 | 5.500 | 5.400 | 5.500 | 5.500 | 1,749 |
| 2024-10-04 | 5.480 | 5.480 | 5.420 | 5.420 | 5.420 | 410 |
| 2024-10-03 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 71 |
| 2024-10-02 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 717 |
| 2024-10-01 | 5.800 | 5.800 | 5.240 | 5.500 | 5.500 | 3,818 |
| 2024-09-30 | 5.860 | 5.860 | 5.780 | 5.780 | 5.780 | 475 |
| 2024-09-27 | 5.860 | 5.880 | 5.740 | 5.860 | 5.860 | 694 |
| 2024-09-26 | 5.920 | 5.920 | 5.780 | 5.860 | 5.860 | 665 |
| 2024-09-25 | 5.920 | 5.920 | 5.900 | 5.920 | 5.920 | 358 |
| 2024-09-24 | 5.920 | 5.960 | 5.840 | 5.920 | 5.920 | 958 |
| 2024-09-23 | 5.960 | 5.960 | 5.920 | 5.920 | 5.920 | 802 |
| 2024-09-20 | 5.980 | 6.000 | 5.880 | 5.960 | 5.960 | 187 |
| 2024-09-19 | 6.000 | 6.040 | 5.860 | 5.980 | 5.980 | 1,803 |
| 2024-09-18 | 5.920 | 5.920 | 5.880 | 5.880 | 5.880 | 336 |
| 2024-09-17 | 5.980 | 6.000 | 5.920 | 5.920 | 5.920 | 306 |
| 2024-09-16 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 25 |
| 2024-09-13 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 368 |
| 2024-09-12 | 6.000 | 6.000 | 5.920 | 5.980 | 5.980 | 286 |
| 2024-09-11 | 5.960 | 6.020 | 5.920 | 6.000 | 6.000 | 671 |
| 2024-09-10 | 5.960 | 5.980 | 5.900 | 5.960 | 5.960 | 435 |
| 2024-09-09 | 5.980 | 5.980 | 5.940 | 5.960 | 5.960 | 485 |
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.