Foncière 7 investissement Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.940	0.940	0.940	0.940	0.940	0
2023-04-06	0.940	0.940	0.940	0.940	0.940	0
2023-04-05	0.940	0.940	0.940	0.940	0.940	0
2023-04-04	0.940	0.940	0.940	0.940	0.940	0
2023-04-03	0.940	0.940	0.940	0.940	0.940	60
2023-03-31	0.880	0.880	0.880	0.880	0.880	900
2023-03-06	1.320	1.320	1.320	1.320	1.320	80
2023-03-02	1.320	1.320	1.320	1.320	1.320	26
2023-02-27	1.410	1.410	1.410	1.410	1.410	80
2023-02-13	1.410	1.410	1.410	1.410	1.410	40
2023-02-06	1.200	1.200	1.200	1.200	1.200	422
2023-02-01	1.100	1.100	1.100	1.100	1.100	15
2023-01-26	1.500	1.500	1.500	1.500	1.500	765
2023-01-03	1.230	1.230	1.230	1.230	1.230	100
2022-12-28	1.230	1.230	1.230	1.230	1.230	54
2022-12-22	1.230	1.230	1.230	1.230	1.230	25
2022-12-21	1.230	1.230	1.230	1.230	1.230	5
2022-12-20	1.120	1.120	1.120	1.120	1.120	2
2022-12-19	0.840	0.840	0.840	0.840	0.840	40
2022-11-04	1.670	1.670	1.670	1.670	1.670	65
2022-10-26	1.670	1.670	1.670	1.670	1.670	200
2022-10-19	2.500	2.500	2.500	2.500	2.500	647
2022-09-09	1.390	1.390	1.390	1.390	1.390	1,000
2022-09-01	0.735	0.735	0.735	0.735	0.735	11
2022-08-31	0.735	0.735	0.735	0.735	0.735	1
2022-08-11	1.310	1.310	1.310	1.310	1.310	1
2022-08-09	1.310	1.310	1.310	1.310	1.310	1
2022-08-08	1.300	1.300	1.300	1.300	1.300	505
2022-08-05	1.300	1.300	1.300	1.300	1.300	100
2022-08-03	1.350	1.350	1.350	1.350	1.350	10
2022-07-27	1.500	1.500	1.500	1.500	1.500	5
2022-07-26	1.670	1.670	1.670	1.670	1.670	3
2022-07-25	1.610	1.610	1.610	1.610	1.610	8
2022-07-22	1.610	1.610	1.610	1.610	1.610	1
2022-07-19	1.520	1.520	1.520	1.520	1.520	2
2022-07-14	1.520	1.520	1.520	1.520	1.520	100
2022-07-11	1.520	1.520	1.520	1.520	1.520	5
2022-07-04	1.330	1.330	1.330	1.330	1.330	500
2022-07-01	1.330	1.330	1.330	1.330	1.330	100
2022-06-30	1.330	1.330	1.320	1.320	1.320	26
2022-05-24	0.885	0.885	0.885	0.885	0.885	340
2022-05-11	0.805	0.805	0.805	0.805	0.805	11
2022-04-20	0.805	0.805	0.805	0.805	0.805	400
2022-04-13	0.805	0.805	0.805	0.805	0.805	75
2022-04-12	0.735	0.735	0.735	0.735	0.735	100
2022-03-22	0.900	0.900	0.900	0.900	0.900	100
2022-03-18	0.900	0.900	0.900	0.900	0.900	200
2022-03-17	0.900	0.900	0.900	0.900	0.900	320
2022-03-16	0.900	0.900	0.900	0.900	0.900	10
2022-02-25	0.800	0.800	0.800	0.800	0.800	64
2022-02-21	0.800	0.800	0.800	0.800	0.800	405
2022-02-16	0.855	0.855	0.855	0.855	0.855	1
2022-01-19	0.670	0.670	0.670	0.670	0.670	20
2022-01-14	0.650	0.650	0.650	0.650	0.650	410
2022-01-13	0.600	0.600	0.600	0.600	0.600	1
2021-12-28	0.605	0.605	0.605	0.605	0.605	300
2021-12-22	0.605	0.605	0.605	0.605	0.605	1
2021-12-15	0.730	0.730	0.730	0.730	0.730	127
2021-12-13	0.860	0.860	0.860	0.860	0.860	125
2021-11-30	0.730	0.730	0.730	0.730	0.730	24

← NewerPage 16 of 17 · 963 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.