France Tourisme Immobilier SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.026	0.026	0.026	0.026	0.026	8,380
2025-02-05	0.026	0.026	0.026	0.026	0.026	1,128
2025-02-04	0.026	0.026	0.026	0.026	0.026	1,537
2025-02-03	0.029	0.029	0.029	0.029	0.029	103
2025-01-29	0.026	0.030	0.026	0.030	0.030	3,899
2025-01-28	0.030	0.030	0.026	0.026	0.026	13,412
2025-01-27	0.026	0.026	0.026	0.026	0.026	325
2025-01-24	0.026	0.026	0.026	0.026	0.026	13,264
2025-01-23	0.030	0.030	0.030	0.030	0.030	588
2025-01-22	0.026	0.026	0.026	0.026	0.026	200
2025-01-21	0.030	0.030	0.030	0.030	0.030	3,700
2025-01-20	0.031	0.031	0.031	0.031	0.031	4,005
2025-01-17	0.030	0.030	0.030	0.030	0.030	8,810
2025-01-15	0.030	0.036	0.030	0.036	0.036	1,890
2025-01-13	0.036	0.036	0.036	0.036	0.036	4,000
2025-01-08	0.036	0.036	0.036	0.036	0.036	283
2025-01-07	0.036	0.036	0.036	0.036	0.036	500
2025-01-06	0.034	0.034	0.034	0.034	0.034	100
2025-01-03	0.035	0.035	0.035	0.035	0.035	4,460
2025-01-02	0.035	0.035	0.035	0.035	0.035	1,400
2024-12-31	0.026	0.026	0.026	0.026	0.026	120
2024-12-30	0.028	0.028	0.028	0.028	0.028	3,441
2024-12-27	0.036	0.036	0.036	0.036	0.036	1,000
2024-12-23	0.027	0.027	0.027	0.027	0.027	3,334
2024-12-20	0.025	0.025	0.025	0.025	0.025	56,771
2024-12-19	0.039	0.039	0.039	0.039	0.039	50,000
2024-12-18	0.020	0.020	0.020	0.020	0.020	3,300
2024-12-17	0.015	0.015	0.015	0.015	0.015	6,700
2024-12-16	0.030	0.030	0.030	0.030	0.030	995
2024-12-13	0.014	0.030	0.014	0.030	0.030	12,503
2024-12-12	0.029	0.029	0.029	0.029	0.029	20,030
2024-12-11	0.029	0.029	0.029	0.029	0.029	275
2024-12-10	0.030	0.030	0.030	0.030	0.030	4,201
2024-12-09	0.029	0.030	0.029	0.030	0.030	7,475
2024-12-05	0.031	0.031	0.031	0.031	0.031	1,200
2024-12-04	0.029	0.029	0.029	0.029	0.029	150
2024-12-03	0.032	0.032	0.032	0.032	0.032	797
2024-12-02	0.031	0.031	0.031	0.031	0.031	1,000
2024-11-29	0.032	0.032	0.029	0.029	0.029	2,051
2024-11-28	0.029	0.029	0.029	0.029	0.029	10,536
2024-11-27	0.032	0.032	0.032	0.032	0.032	3,100
2024-11-26	0.034	0.034	0.034	0.034	0.034	900
2024-11-22	0.034	0.034	0.034	0.034	0.034	990
2024-11-21	0.034	0.034	0.034	0.034	0.034	10,000
2024-11-20	0.030	0.030	0.030	0.030	0.030	87,514
2024-11-14	0.036	0.036	0.036	0.036	0.036	4,999
2024-11-13	0.035	0.035	0.035	0.035	0.035	30,390
2024-11-12	0.036	0.036	0.036	0.036	0.036	54,487
2024-11-11	0.040	0.040	0.040	0.040	0.040	2,439
2024-11-08	0.048	0.048	0.040	0.040	0.040	11,150
2024-11-07	0.035	0.035	0.035	0.035	0.035	39,500
2024-11-06	0.050	0.050	0.050	0.050	0.050	64,444
2024-11-05	0.044	0.044	0.035	0.035	0.035	5,049
2024-11-04	0.044	0.044	0.044	0.044	0.044	300
2024-10-30	0.035	0.035	0.035	0.035	0.035	1,501
2024-10-29	0.040	0.040	0.040	0.040	0.040	10,000
2024-10-28	0.039	0.039	0.039	0.039	0.039	1,505
2024-10-23	0.035	0.035	0.035	0.035	0.035	240
2024-10-21	0.035	0.035	0.035	0.035	0.035	500
2024-10-18	0.035	0.040	0.035	0.040	0.040	4,000

← NewerPage 8 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.