Finaxo Environnement Societe Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,000 |
| 2024-03-15 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 6,000 |
| 2024-03-14 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 7,000 |
| 2024-03-13 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 9,654 |
| 2024-03-12 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-03-11 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-03-08 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,000 |
| 2024-03-07 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 0 |
| 2024-03-06 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 2,115 |
| 2024-03-05 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-03-04 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-03-01 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 385 |
| 2024-02-29 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-02-28 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 885 |
| 2024-02-27 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-02-26 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 360 |
| 2024-02-23 | 0.498 | 0.498 | 0.498 | 0.498 | 0.498 | 938 |
| 2024-02-22 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-02-21 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 1,000 |
| 2024-02-20 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-02-19 | 0.595 | 0.595 | 0.550 | 0.550 | 0.550 | 5,300 |
| 2024-02-16 | 0.605 | 0.605 | 0.545 | 0.545 | 0.545 | 2,178 |
| 2024-02-15 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-02-14 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 35,183 |
| 2024-02-13 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-02-12 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-02-09 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-02-08 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-02-07 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-02-06 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-02-05 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-02-02 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-02-01 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-31 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-30 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-29 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-26 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-25 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-24 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-23 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-22 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-19 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-18 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-17 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-01-16 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 2,000 |
| 2024-01-15 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-01-12 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 4,754 |
| 2024-01-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,000 |
| 2024-01-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-01-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-12-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-12-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,400 |
| 2023-12-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-12-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-12-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
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.