France Tourisme Immobilier SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.047	0.047	0.046	0.046	0.046	11,305
2024-03-07	0.039	0.048	0.039	0.048	0.048	3,700
2024-03-05	0.048	0.048	0.048	0.048	0.048	2,100
2024-03-04	0.048	0.048	0.048	0.048	0.048	15
2024-03-01	0.048	0.048	0.048	0.048	0.048	10
2024-02-29	0.049	0.049	0.049	0.049	0.049	2,302
2024-02-28	0.041	0.049	0.041	0.049	0.049	29,800
2024-02-27	0.050	0.050	0.050	0.050	0.050	20,690
2024-02-26	0.030	0.030	0.030	0.030	0.030	8,400
2024-02-23	0.045	0.045	0.045	0.045	0.045	3,500
2024-02-22	0.030	0.030	0.030	0.030	0.030	200
2024-02-21	0.040	0.040	0.040	0.040	0.040	4,681
2024-02-12	0.030	0.030	0.030	0.030	0.030	633
2024-02-09	0.030	0.030	0.030	0.030	0.030	6,752
2024-02-07	0.030	0.030	0.030	0.030	0.030	9
2024-02-06	0.030	0.030	0.030	0.030	0.030	5,030
2024-02-05	0.030	0.030	0.030	0.030	0.030	9
2024-02-02	0.040	0.040	0.040	0.040	0.040	2,468
2024-02-01	0.049	0.049	0.049	0.049	0.049	20,025
2024-01-31	0.029	0.029	0.029	0.029	0.029	401
2024-01-30	0.049	0.049	0.033	0.033	0.033	9,600
2024-01-26	0.040	0.040	0.040	0.040	0.040	12,083
2024-01-25	0.040	0.040	0.024	0.024	0.024	10,050
2024-01-24	0.023	0.023	0.023	0.023	0.023	600
2024-01-23	0.040	0.040	0.022	0.022	0.022	39,650
2024-01-22	0.038	0.038	0.021	0.021	0.021	1,478
2024-01-19	0.039	0.039	0.039	0.039	0.039	10,250
2024-01-18	0.021	0.021	0.021	0.021	0.021	5,219
2024-01-17	0.021	0.021	0.021	0.021	0.021	2,082
2024-01-11	0.039	0.039	0.039	0.039	0.039	10,170
2024-01-10	0.039	0.039	0.039	0.039	0.039	2,500
2024-01-09	0.028	0.028	0.028	0.028	0.028	187
2024-01-08	0.028	0.028	0.028	0.028	0.028	100
2024-01-03	0.020	0.020	0.020	0.020	0.020	6,187
2024-01-02	0.020	0.020	0.020	0.020	0.020	792
2023-12-28	0.017	0.017	0.017	0.017	0.017	5,200
2023-12-27	0.020	0.020	0.020	0.020	0.020	3,346
2023-12-22	0.017	0.017	0.017	0.017	0.017	127
2023-12-21	0.020	0.020	0.020	0.020	0.020	11
2023-12-20	0.017	0.017	0.017	0.017	0.017	10
2023-12-18	0.020	0.020	0.017	0.017	0.017	33
2023-12-15	0.017	0.017	0.017	0.017	0.017	646
2023-12-13	0.017	0.017	0.017	0.017	0.017	300
2023-12-11	0.017	0.017	0.017	0.017	0.017	621
2023-12-07	0.025	0.025	0.025	0.025	0.025	425
2023-12-06	0.025	0.025	0.025	0.025	0.025	2,000
2023-11-29	0.017	0.017	0.017	0.017	0.017	110
2023-11-21	0.017	0.017	0.017	0.017	0.017	500
2023-11-20	0.033	0.033	0.033	0.033	0.033	630
2023-11-17	0.033	0.033	0.033	0.033	0.033	250
2023-11-16	0.017	0.017	0.017	0.017	0.017	42
2023-11-15	0.018	0.018	0.018	0.018	0.018	4,018
2023-11-08	0.022	0.022	0.022	0.022	0.022	2,200
2023-11-02	0.022	0.022	0.022	0.022	0.022	299
2023-10-30	0.034	0.034	0.034	0.034	0.034	1
2023-10-25	0.034	0.034	0.034	0.034	0.034	11,910
2023-10-23	0.034	0.040	0.034	0.040	0.040	4,000
2023-10-20	0.034	0.034	0.034	0.034	0.034	1,069
2023-10-18	0.040	0.040	0.040	0.040	0.040	80
2023-10-16	0.040	0.040	0.040	0.040	0.040	1,058

← NewerPage 11 of 17 · 984 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.