France Tourisme Immobilier SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.026	0.026	0.026	0.026	0.026	630
2025-05-22	0.026	0.026	0.026	0.026	0.026	1
2025-05-21	0.026	0.026	0.026	0.026	0.026	1
2025-05-20	0.030	0.030	0.030	0.030	0.030	1,300
2025-05-19	0.030	0.030	0.030	0.030	0.030	1,300
2025-05-16	0.026	0.030	0.026	0.030	0.030	8,675
2025-05-15	0.026	0.026	0.026	0.026	0.026	10
2025-05-14	0.026	0.026	0.026	0.026	0.026	417
2025-05-13	0.026	0.026	0.026	0.026	0.026	2,689
2025-05-12	0.026	0.026	0.026	0.026	0.026	131
2025-05-09	0.026	0.026	0.026	0.026	0.026	0
2025-05-08	0.026	0.026	0.026	0.026	0.026	1,200
2025-05-07	0.024	0.030	0.024	0.030	0.030	39,757
2025-05-06	0.030	0.030	0.030	0.030	0.030	115
2025-05-05	0.030	0.030	0.030	0.030	0.030	855
2025-05-02	0.025	0.026	0.025	0.026	0.026	8,987
2025-04-30	0.023	0.023	0.023	0.023	0.023	100,000
2025-04-29	0.029	0.029	0.029	0.029	0.029	2,500
2025-04-28	0.035	0.035	0.035	0.035	0.035	14,592
2025-04-25	0.030	0.030	0.030	0.030	0.030	581
2025-04-24	0.024	0.035	0.024	0.035	0.035	7,141
2025-04-23	0.039	0.039	0.039	0.039	0.039	100,000
2025-04-22	0.023	0.029	0.023	0.029	0.029	4,726
2025-04-16	0.023	0.029	0.023	0.029	0.029	1,452
2025-04-15	0.023	0.023	0.023	0.023	0.023	1,000
2025-04-11	0.028	0.028	0.023	0.023	0.023	2,373
2025-04-08	0.029	0.029	0.029	0.029	0.029	1,100
2025-04-07	0.023	0.023	0.023	0.023	0.023	200
2025-04-04	0.023	0.023	0.023	0.023	0.023	670
2025-04-03	0.023	0.023	0.023	0.023	0.023	4,301
2025-04-01	0.023	0.029	0.023	0.029	0.029	3,360
2025-03-31	0.030	0.030	0.030	0.030	0.030	500
2025-03-28	0.023	0.030	0.023	0.030	0.030	4,325
2025-03-27	0.033	0.033	0.030	0.030	0.030	3,671
2025-03-26	0.024	0.024	0.024	0.024	0.024	1,193
2025-03-25	0.023	0.023	0.023	0.023	0.023	340
2025-03-24	0.036	0.036	0.036	0.036	0.036	42,308
2025-03-20	0.022	0.022	0.022	0.022	0.022	64
2025-03-19	0.022	0.026	0.022	0.026	0.026	3,920
2025-03-17	0.026	0.026	0.026	0.026	0.026	150
2025-03-14	0.026	0.026	0.026	0.026	0.026	200
2025-03-13	0.026	0.026	0.026	0.026	0.026	300
2025-03-12	0.022	0.022	0.022	0.022	0.022	455
2025-03-11	0.023	0.026	0.023	0.026	0.026	6,230
2025-03-10	0.026	0.026	0.026	0.026	0.026	15,020
2025-03-07	0.026	0.026	0.026	0.026	0.026	7,005
2025-03-06	0.026	0.026	0.026	0.026	0.026	1,084
2025-03-05	0.022	0.022	0.022	0.022	0.022	3,250
2025-03-04	0.026	0.026	0.026	0.026	0.026	50
2025-03-03	0.028	0.028	0.026	0.026	0.026	200
2025-02-28	0.023	0.023	0.023	0.023	0.023	364
2025-02-25	0.023	0.023	0.023	0.023	0.023	1
2025-02-21	0.028	0.028	0.023	0.023	0.023	250
2025-02-19	0.023	0.023	0.023	0.023	0.023	5,005
2025-02-17	0.023	0.023	0.023	0.023	0.023	5,000
2025-02-14	0.025	0.025	0.025	0.025	0.025	4,990
2025-02-12	0.028	0.028	0.025	0.025	0.025	5,110
2025-02-11	0.028	0.028	0.028	0.028	0.028	1,001
2025-02-10	0.029	0.029	0.028	0.028	0.028	2,910
2025-02-07	0.023	0.023	0.023	0.023	0.023	1,410

← NewerPage 7 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.