CFI-Compagnie Foncière Internationale historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 70 |
| 2026-02-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 20 |
| 2026-02-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 20 |
| 2026-01-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 20 |
| 2026-01-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4 |
| 2026-01-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4 |
| 2026-01-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,396 |
| 2026-01-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 185 |
| 2026-01-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 185 |
| 2026-01-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2 |
| 2026-01-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2 |
| 2026-01-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 36 |
| 2026-01-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 194 |
| 2026-01-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 100 |
| 2026-01-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,144 |
| 2026-01-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,604 |
| 2026-01-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5 |
| 2026-01-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 90 |
| 2026-01-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 180 |
| 2026-01-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 180 |
| 2026-01-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 180 |
| 2026-01-06 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 180 |
| 2026-01-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 180 |
| 2026-01-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 63 |
| 2025-12-31 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 68 |
| 2025-12-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 68 |
| 2025-12-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 68 |
| 2025-12-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 200 |
| 2025-12-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 76 |
| 2025-12-22 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 52 |
| 2025-12-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,311 |
| 2025-12-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 34 |
| 2025-12-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 76 |
| 2025-12-16 | 1.260 | 1.360 | 1.260 | 1.360 | 1.360 | 11,350 |
| 2025-12-15 | 1.260 | 1.360 | 1.260 | 1.360 | 1.360 | 11,350 |
| 2025-12-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 25 |
| 2025-12-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 505 |
| 2025-12-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 500 |
| 2025-12-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.370 | 176 |
| 2025-12-05 | 1.440 | 1.460 | 1.440 | 1.460 | 1.258 | 2,711 |
| 2025-11-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.241 | 534 |
| 2025-11-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.241 | 1,045 |
| 2025-11-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.465 | 116 |
| 2025-11-10 | 1.690 | 1.700 | 1.690 | 1.700 | 1.465 | 166 |
| 2025-11-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.465 | 116 |
| 2025-11-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.465 | 14 |
| 2025-11-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.456 | 104 |
| 2025-10-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.025 | 9 |
| 2025-10-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.025 | 17 |
| 2025-10-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.249 | 53 |
| 2025-10-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.025 | 543 |
| 2025-10-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.025 | 1,393 |
| 2025-10-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.206 | 39 |
| 2025-10-22 | 1.390 | 1.400 | 1.390 | 1.400 | 1.206 | 613 |
| 2025-10-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.137 | 28 |
← NewerPage 4 of 4 · 235 trading days
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.