France Tourisme Immobilier SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.044	0.044	0.044	0.044	0.044	1,002
2021-11-26	0.044	0.044	0.039	0.039	0.039	6,450
2021-11-25	0.039	0.044	0.039	0.044	0.044	1,330
2021-11-23	0.039	0.039	0.039	0.039	0.039	3,477
2021-11-22	0.039	0.039	0.039	0.039	0.039	900
2021-11-18	0.039	0.039	0.039	0.039	0.039	102
2021-11-17	0.041	0.041	0.039	0.039	0.039	4,742
2021-11-16	0.037	0.049	0.037	0.049	0.049	38,000
2021-11-15	0.049	0.049	0.049	0.049	0.049	1,000
2021-11-12	0.042	0.042	0.042	0.042	0.042	9,399
2021-11-11	0.036	0.036	0.036	0.036	0.036	21,003
2021-11-10	0.050	0.050	0.050	0.050	0.050	2
2021-11-09	0.050	0.050	0.050	0.050	0.050	1
2021-11-08	0.036	0.036	0.036	0.036	0.036	6,000
2021-11-05	0.036	0.036	0.036	0.036	0.036	300
2021-11-02	0.036	0.036	0.036	0.036	0.036	19,707
2021-11-01	0.035	0.035	0.035	0.035	0.035	560
2021-10-29	0.050	0.050	0.050	0.050	0.050	1,507
2021-10-28	0.050	0.050	0.050	0.050	0.050	55,000
2021-10-27	0.043	0.043	0.043	0.043	0.043	4,000
2021-10-26	0.045	0.045	0.045	0.045	0.045	300
2021-10-25	0.035	0.035	0.035	0.035	0.035	380
2021-10-22	0.035	0.035	0.035	0.035	0.035	5
2021-10-21	0.035	0.035	0.035	0.035	0.035	10
2021-10-20	0.035	0.035	0.035	0.035	0.035	1,375
2021-10-18	0.035	0.040	0.035	0.040	0.040	32,009
2021-10-15	0.035	0.035	0.035	0.035	0.035	1,425
2021-10-14	0.035	0.035	0.035	0.035	0.035	200

← NewerPage 17 of 17 · 988 trading days

Stock splits

No stock splits on record.

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.