France Tourisme Immobilier SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.036	0.036	0.036	0.036	0.036	650
2025-08-14	0.036	0.036	0.036	0.036	0.036	5,773
2025-08-13	0.036	0.036	0.036	0.036	0.036	5,773
2025-08-12	0.036	0.036	0.036	0.036	0.036	1,135
2025-08-11	0.036	0.036	0.036	0.036	0.036	1,150
2025-08-08	0.030	0.030	0.030	0.030	0.030	5,500
2025-08-07	0.030	0.030	0.030	0.030	0.030	7,000
2025-08-06	0.034	0.034	0.034	0.034	0.034	800
2025-08-05	0.036	0.036	0.035	0.035	0.035	8,662
2025-08-04	0.036	0.036	0.036	0.036	0.036	30
2025-08-01	0.036	0.036	0.032	0.032	0.032	2,500
2025-07-31	0.030	0.030	0.030	0.030	0.030	2,500
2025-07-30	0.030	0.030	0.030	0.030	0.030	2,655
2025-07-29	0.030	0.030	0.030	0.030	0.030	200
2025-07-28	0.033	0.033	0.032	0.032	0.032	23,773
2025-07-25	0.031	0.031	0.030	0.030	0.030	47,780
2025-07-24	0.028	0.028	0.028	0.028	0.028	10,000
2025-07-23	0.025	0.025	0.025	0.025	0.025	6,306
2025-07-22	0.028	0.028	0.028	0.028	0.028	200
2025-07-21	0.022	0.025	0.022	0.025	0.025	953
2025-07-18	0.022	0.024	0.022	0.024	0.024	6,003
2025-07-17	0.023	0.026	0.023	0.026	0.026	14,207
2025-07-16	0.027	0.027	0.022	0.022	0.022	2,327
2025-07-15	0.027	0.027	0.022	0.022	0.022	2,327
2025-07-14	0.027	0.027	0.022	0.022	0.022	2,327
2025-07-11	0.024	0.024	0.024	0.024	0.024	464
2025-07-10	0.022	0.022	0.022	0.022	0.022	1,291
2025-07-09	0.022	0.022	0.022	0.022	0.022	25,099
2025-07-08	0.022	0.022	0.022	0.022	0.022	25,099
2025-07-07	0.024	0.024	0.024	0.024	0.024	1,000
2025-07-04	0.025	0.025	0.025	0.025	0.025	1,260
2025-07-03	0.030	0.030	0.022	0.022	0.022	146,598
2025-07-02	0.016	0.016	0.016	0.016	0.016	1,573
2025-07-01	0.029	0.029	0.025	0.025	0.025	7,475
2025-06-30	0.022	0.022	0.022	0.022	0.022	9,407
2025-06-27	0.022	0.022	0.022	0.022	0.022	9,407
2025-06-26	0.022	0.022	0.022	0.022	0.022	9,407
2025-06-25	0.022	0.029	0.022	0.029	0.029	1,600
2025-06-24	0.023	0.023	0.023	0.023	0.023	12,886
2025-06-23	0.023	0.023	0.023	0.023	0.023	12,886
2025-06-20	0.024	0.024	0.024	0.024	0.024	154
2025-06-19	0.024	0.024	0.024	0.024	0.024	33,500
2025-06-18	0.024	0.024	0.024	0.024	0.024	33,500
2025-06-17	0.026	0.026	0.026	0.026	0.026	3,947
2025-06-16	0.029	0.029	0.029	0.029	0.029	12
2025-06-13	0.029	0.029	0.029	0.029	0.029	1
2025-06-12	0.029	0.029	0.029	0.029	0.029	7,000
2025-06-11	0.029	0.029	0.026	0.026	0.026	1,600
2025-06-10	0.029	0.029	0.029	0.029	0.029	2,000
2025-06-09	0.029	0.029	0.029	0.029	0.029	2,000
2025-06-06	0.029	0.029	0.029	0.029	0.029	2,501
2025-06-05	0.026	0.026	0.026	0.026	0.026	1,054
2025-06-04	0.029	0.029	0.029	0.029	0.029	200
2025-06-03	0.029	0.029	0.029	0.029	0.029	440
2025-06-02	0.029	0.029	0.024	0.024	0.024	2,251
2025-05-30	0.030	0.030	0.030	0.030	0.030	1,034
2025-05-29	0.030	0.030	0.030	0.030	0.030	1,034
2025-05-28	0.029	0.029	0.029	0.029	0.029	50
2025-05-27	0.030	0.030	0.030	0.030	0.030	1,010
2025-05-26	0.030	0.030	0.030	0.030	0.030	4,632

← NewerPage 6 of 17 · 987 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.