CFI-Compagnie Foncière Internationale historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.405 | 2,553 |
| 2025-10-01 | 1.630 | 1.630 | 1.630 | 1.630 | 1.405 | 2,391 |
| 2025-09-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.706 | 1,242 |
| 2025-09-15 | 3.800 | 3.800 | 3.700 | 3.700 | 3.188 | 510 |
| 2025-09-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.274 | 1,535 |
| 2025-09-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.274 | 424 |
| 2025-09-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.154 | 2,683 |
| 2025-09-09 | 3.200 | 3.340 | 3.200 | 3.340 | 2.878 | 1,880 |
| 2025-09-08 | 3.060 | 3.060 | 3.060 | 3.060 | 2.637 | 1,076 |
| 2025-09-05 | 3.040 | 3.040 | 3.040 | 3.040 | 2.619 | 2,391 |
| 2025-09-04 | 2.540 | 2.540 | 2.540 | 2.540 | 2.189 | 975 |
| 2025-09-03 | 2.200 | 2.200 | 2.200 | 2.200 | 1.896 | 58 |
| 2025-09-02 | 2.160 | 2.160 | 2.160 | 2.160 | 1.861 | 9 |
| 2025-09-01 | 2.120 | 2.120 | 2.120 | 2.120 | 1.827 | 361 |
| 2025-08-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.663 | 233 |
| 2025-08-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.517 | 70 |
| 2025-08-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.517 | 841 |
| 2025-08-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.517 | 440 |
| 2025-08-20 | 1.470 | 1.600 | 1.470 | 1.600 | 1.379 | 1,491 |
| 2025-08-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.258 | 43 |
| 2025-08-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.034 | 60 |
| 2025-08-11 | 1.110 | 1.200 | 1.110 | 1.200 | 1.034 | 81 |
| 2025-08-08 | 1.110 | 1.110 | 1.110 | 1.110 | 0.956 | 12 |
| 2025-07-22 | 0.840 | 0.845 | 0.840 | 0.845 | 0.728 | 2 |
| 2025-07-21 | 0.830 | 0.830 | 0.830 | 0.830 | 0.715 | 62 |
| 2025-07-15 | 0.750 | 0.750 | 0.750 | 0.750 | 0.646 | 58 |
| 2025-07-07 | 0.750 | 0.750 | 0.750 | 0.750 | 0.646 | 58 |
| 2025-06-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.776 | 197 |
| 2025-06-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.862 | 75 |
| 2025-05-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.776 | 12 |
| 2025-05-27 | 0.920 | 0.920 | 0.920 | 0.920 | 0.793 | 811 |
| 2025-05-22 | 1.010 | 1.010 | 1.010 | 1.010 | 0.870 | 2,935 |
| 2025-05-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.060 | 851 |
| 2025-05-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.060 | 52 |
| 2025-05-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.060 | 6,490 |
| 2025-05-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.086 | 312 |
| 2025-04-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.551 | 2,321 |
| 2025-04-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.706 | 1,805 |
| 2025-04-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.620 | 1 |
| 2025-04-22 | 1.870 | 1.870 | 1.870 | 1.870 | 1.611 | 822 |
| 2025-04-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.620 | 483 |
| 2025-04-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.620 | 1,699 |
| 2025-04-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.422 | 2,288 |
| 2025-04-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.301 | 2,523 |
| 2025-04-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.189 | 949 |
| 2025-04-10 | 1.210 | 1.250 | 1.210 | 1.250 | 1.077 | 1,461 |
| 2025-04-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.043 | 1,045 |
| 2025-04-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.853 | 58 |
| 2025-04-02 | 0.750 | 0.750 | 0.750 | 0.750 | 0.646 | 1 |
| 2025-01-28 | 0.500 | 0.500 | 0.500 | 0.500 | 0.431 | 16 |
| 2024-12-24 | 0.500 | 0.500 | 0.500 | 0.500 | 0.431 | 58 |
| 2024-12-12 | 0.520 | 0.520 | 0.520 | 0.520 | 0.448 | 406 |
| 2024-11-27 | 0.500 | 0.500 | 0.500 | 0.500 | 0.431 | 17 |
| 2024-11-20 | 0.500 | 0.500 | 0.500 | 0.500 | 0.431 | 1,393 |
| 2024-09-10 | 0.500 | 0.500 | 0.500 | 0.500 | 0.431 | 928 |
| 2024-08-26 | 0.500 | 0.500 | 0.500 | 0.500 | 0.431 | 12 |
| 2024-06-13 | 0.510 | 0.510 | 0.510 | 0.510 | 0.439 | 2,308 |
| 2024-05-24 | 0.520 | 0.520 | 0.520 | 0.520 | 0.448 | 39 |
| 2024-05-15 | 0.650 | 0.650 | 0.650 | 0.650 | 0.560 | 12 |
| 2024-05-06 | 0.580 | 0.580 | 0.580 | 0.580 | 0.500 | 1 |
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.