Finaxo Environnement Societe Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.600	0.600	0.600	0.600	0.600	0
2024-06-12	0.600	0.600	0.600	0.600	0.600	500
2024-06-11	0.600	0.600	0.600	0.600	0.600	0
2024-06-10	0.600	0.600	0.600	0.600	0.600	100
2024-06-07	0.610	0.610	0.610	0.610	0.610	240
2024-06-06	0.600	0.600	0.600	0.600	0.600	4,290
2024-06-05	0.500	0.500	0.500	0.500	0.500	0
2024-06-04	0.500	0.500	0.500	0.500	0.500	105
2024-06-03	0.492	0.492	0.492	0.492	0.492	400
2024-05-31	0.540	0.540	0.540	0.540	0.540	600
2024-05-30	0.480	0.480	0.480	0.480	0.480	0
2024-05-29	0.480	0.480	0.480	0.480	0.480	1,000
2024-05-28	0.460	0.460	0.460	0.460	0.460	0
2024-05-27	0.460	0.460	0.460	0.460	0.460	427
2024-05-24	0.448	0.448	0.448	0.448	0.448	3,000
2024-05-23	0.448	0.448	0.448	0.448	0.448	1,000
2024-05-22	0.448	0.448	0.448	0.448	0.448	1,000
2024-05-21	0.448	0.448	0.448	0.448	0.448	1,000
2024-05-20	0.448	0.448	0.448	0.448	0.448	1,340
2024-05-17	0.448	0.448	0.448	0.448	0.448	1,000
2024-05-16	0.450	0.450	0.450	0.450	0.450	1,000
2024-05-15	0.450	0.450	0.450	0.450	0.450	1,000
2024-05-14	0.480	0.480	0.450	0.450	0.450	5,080
2024-05-13	0.500	0.500	0.500	0.500	0.500	1,000
2024-05-10	0.500	0.500	0.500	0.500	0.500	1,000
2024-05-09	0.500	0.500	0.500	0.500	0.500	1,000
2024-05-08	0.500	0.500	0.500	0.500	0.500	3,500
2024-05-07	0.500	0.500	0.500	0.500	0.500	801
2024-05-06	0.472	0.472	0.472	0.472	0.472	1,801
2024-05-03	0.472	0.472	0.472	0.472	0.472	1,000
2024-05-02	0.472	0.472	0.472	0.472	0.472	1,620
2024-04-30	0.470	0.470	0.470	0.470	0.470	1,860
2024-04-29	0.472	0.472	0.472	0.472	0.472	4,452
2024-04-26	0.472	0.472	0.472	0.472	0.472	850
2024-04-25	0.470	0.470	0.470	0.470	0.470	900
2024-04-24	0.472	0.472	0.472	0.472	0.472	1,600
2024-04-23	0.494	0.494	0.494	0.494	0.494	0
2024-04-22	0.494	0.494	0.494	0.494	0.494	0
2024-04-19	0.494	0.494	0.494	0.494	0.494	900
2024-04-18	0.494	0.494	0.494	0.494	0.494	900
2024-04-17	0.494	0.494	0.494	0.494	0.494	900
2024-04-16	0.494	0.494	0.494	0.494	0.494	1,010
2024-04-15	0.496	0.496	0.496	0.496	0.496	1,000
2024-04-12	0.492	0.492	0.492	0.492	0.492	1,000
2024-04-11	0.492	0.492	0.492	0.492	0.492	0
2024-04-10	0.492	0.492	0.492	0.492	0.492	1,000
2024-04-09	0.496	0.496	0.496	0.496	0.496	1,000
2024-04-08	0.492	0.492	0.492	0.492	0.492	1,250
2024-04-05	0.496	0.496	0.496	0.496	0.496	0
2024-04-04	0.496	0.496	0.496	0.496	0.496	1,250
2024-04-03	0.496	0.496	0.496	0.496	0.496	0
2024-04-02	0.496	0.496	0.496	0.496	0.496	1,000
2024-03-28	0.492	0.492	0.492	0.492	0.492	1,000
2024-03-27	0.496	0.496	0.496	0.496	0.496	1,000
2024-03-26	0.500	0.500	0.500	0.500	0.500	2,160
2024-03-25	0.500	0.500	0.500	0.500	0.500	1,000
2024-03-22	0.492	0.492	0.492	0.492	0.492	1,000
2024-03-21	0.500	0.500	0.500	0.500	0.500	1,000
2024-03-20	0.500	0.500	0.500	0.500	0.500	1,000
2024-03-19	0.500	0.500	0.500	0.500	0.500	1,000

← NewerPage 11 of 22 · 1,281 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.