CFI-Compagnie Foncière Internationale historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-05-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 295 |
| 2026-04-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 295 |
| 2026-04-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 60 |
| 2026-04-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 60 |
| 2026-04-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-04-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-04-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-03-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 13,500 |
| 2026-03-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 13,500 |
| 2026-03-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 13,500 |
| 2026-03-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-03-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2 |
| 2026-03-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2 |
| 2026-03-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2 |
| 2026-03-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2 |
| 2026-03-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 221 |
| 2026-03-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 221 |
| 2026-03-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 221 |
| 2026-03-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 221 |
| 2026-03-02 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 221 |
| 2026-02-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 86 |
| 2026-02-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 86 |
| 2026-02-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 537 |
| 2026-02-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-02-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-02-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-02-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 10 |
| 2026-02-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 10 |
| 2026-02-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 10 |
| 2026-02-16 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,499 |
| 2026-02-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 100 |
| 2026-02-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 100 |
| 2026-02-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 100 |
| 2026-02-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 100 |
| 2026-02-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 100 |
| 2026-02-06 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 80 |
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.