Eurasia Fonciere Investissements Société Anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.266	0.266	0.266	0.266	0.266	0
2022-06-29	0.266	0.266	0.266	0.266	0.266	0
2022-06-28	0.266	0.266	0.266	0.266	0.266	0
2022-06-27	0.266	0.266	0.266	0.266	0.266	0
2022-06-24	0.266	0.266	0.266	0.266	0.266	0
2022-06-23	0.266	0.266	0.266	0.266	0.266	10
2022-06-22	0.266	0.266	0.266	0.266	0.266	0
2022-06-21	0.266	0.266	0.266	0.266	0.266	0
2022-06-20	0.266	0.266	0.266	0.266	0.266	0
2022-06-03	0.266	0.266	0.266	0.266	0.266	70
2022-05-11	0.266	0.266	0.266	0.266	0.266	1
2022-04-21	0.268	0.268	0.268	0.268	0.268	30
2022-04-13	0.296	0.296	0.296	0.296	0.296	49
2022-04-12	0.328	0.328	0.328	0.328	0.328	1,500
2022-04-11	0.364	0.364	0.364	0.364	0.364	3,300
2022-04-06	0.424	0.424	0.424	0.424	0.424	540
2022-03-29	0.496	0.496	0.496	0.496	0.496	1,500
2022-03-28	0.496	0.496	0.496	0.496	0.496	2,300
2022-03-25	0.398	0.430	0.398	0.430	0.430	2,860
2022-03-21	0.344	0.344	0.344	0.344	0.344	181
2022-03-16	0.344	0.344	0.344	0.344	0.344	100
2022-03-11	0.344	0.344	0.344	0.344	0.344	20
2022-03-10	0.344	0.344	0.344	0.344	0.344	1
2022-03-04	0.260	0.260	0.260	0.260	0.260	500
2022-03-01	0.316	0.316	0.316	0.316	0.316	2,401
2022-02-21	0.362	0.362	0.362	0.362	0.362	28
2022-02-16	0.362	0.362	0.362	0.362	0.362	490
2022-02-14	0.414	0.414	0.414	0.414	0.414	88
2022-02-08	0.414	0.414	0.414	0.414	0.414	2
2022-01-31	0.414	0.414	0.414	0.414	0.414	156
2022-01-28	0.414	0.414	0.414	0.414	0.414	200
2022-01-26	0.416	0.416	0.416	0.416	0.416	333
2022-01-24	0.416	0.416	0.416	0.416	0.416	25
2022-01-21	0.362	0.362	0.362	0.362	0.362	300
2022-01-18	0.362	0.362	0.362	0.362	0.362	448
2022-01-05	0.362	0.362	0.362	0.362	0.362	33
2022-01-03	0.362	0.362	0.362	0.362	0.362	1
2021-12-31	0.362	0.362	0.362	0.362	0.362	450
2021-12-27	0.362	0.362	0.362	0.362	0.362	900
2021-12-24	0.418	0.418	0.418	0.418	0.418	145
2021-12-22	0.418	0.418	0.418	0.418	0.418	115
2021-12-21	0.418	0.418	0.418	0.418	0.418	448
2021-12-20	0.418	0.418	0.418	0.418	0.418	1
2021-12-16	0.374	0.374	0.374	0.374	0.374	2,500
2021-12-09	0.376	0.376	0.376	0.376	0.376	5
2021-12-06	0.440	0.440	0.440	0.440	0.440	10
2021-12-03	0.400	0.400	0.400	0.400	0.400	2,416
2021-11-29	0.374	0.374	0.374	0.374	0.374	906
2021-11-25	0.374	0.374	0.374	0.374	0.374	875
2021-11-23	0.400	0.400	0.370	0.370	0.370	1,436
2021-11-18	0.360	0.360	0.360	0.360	0.360	129
2021-11-12	0.450	0.450	0.450	0.450	0.450	6
2021-11-10	0.376	0.376	0.376	0.376	0.376	1
2021-11-09	0.376	0.376	0.376	0.376	0.376	314
2021-11-08	0.370	0.370	0.370	0.370	0.370	2,535
2021-11-05	0.444	0.444	0.444	0.444	0.444	4
2021-11-02	0.444	0.444	0.444	0.444	0.444	200
2021-11-01	0.444	0.444	0.444	0.444	0.444	12
2021-10-28	0.444	0.444	0.444	0.444	0.444	3
2021-10-27	0.368	0.368	0.368	0.368	0.368	1,000

← NewerPage 19 of 20 · 1,142 trading daysOlder →

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.