Finaxo Environnement Societe Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.660	4.660	4.660	4.660	4.660	0
2026-07-24	4.660	4.660	4.660	4.660	4.660	38
2026-07-23	4.660	4.660	4.660	4.660	4.660	38
2026-07-22	4.660	4.660	4.660	4.660	4.660	20
2026-07-21	4.600	4.600	4.600	4.600	4.600	50
2026-07-20	4.600	4.600	4.600	4.600	4.600	175
2026-07-17	4.660	4.660	4.660	4.660	4.660	97
2026-07-16	4.660	4.660	4.660	4.660	4.660	97
2026-07-15	4.660	4.660	4.660	4.660	4.660	20
2026-07-14	3.900	3.900	3.900	3.900	3.900	450
2026-07-13	4.500	4.500	4.500	4.500	4.500	43
2026-07-10	4.500	4.500	4.500	4.500	4.500	43
2026-07-09	4.700	4.700	4.700	4.700	4.700	10
2026-07-08	4.700	4.700	4.700	4.700	4.700	25
2026-07-07	4.500	4.500	4.500	4.500	4.500	750
2026-07-06	4.520	4.520	4.500	4.500	4.500	350
2026-07-03	4.700	4.700	4.700	4.700	4.700	30
2026-07-02	4.700	4.700	4.700	4.700	4.700	30
2026-07-01	4.700	4.700	4.700	4.700	4.700	8
2026-06-30	4.700	4.700	4.700	4.700	4.700	487
2026-06-29	4.700	4.700	4.700	4.700	4.700	320
2026-06-26	4.700	4.700	4.700	4.700	4.700	40
2026-06-25	4.700	4.700	4.700	4.700	4.700	40
2026-06-24	4.700	4.700	4.700	4.700	4.700	50
2026-06-23	3.900	4.600	3.900	4.600	4.600	150
2026-06-22	4.700	4.700	4.700	4.700	4.700	40
2026-06-19	4.300	4.300	4.300	4.300	4.300	82
2026-06-18	4.300	4.300	4.300	4.300	4.300	82
2026-06-17	4.700	4.700	4.700	4.700	4.700	149
2026-06-16	4.700	4.700	4.700	4.700	4.700	149
2026-06-15	4.700	4.700	4.700	4.700	4.700	149
2026-06-12	4.300	4.300	4.300	4.300	4.300	660
2026-06-11	4.700	4.700	4.300	4.300	4.300	253
2026-06-10	4.420	4.600	4.420	4.600	4.600	269
2026-06-09	4.680	4.680	4.680	4.680	4.680	780
2026-06-08	4.680	4.680	4.680	4.680	4.680	20
2026-06-05	4.680	4.680	4.680	4.680	4.680	363
2026-06-04	4.360	4.360	4.360	4.360	4.360	200
2026-06-03	4.360	4.360	4.360	4.360	4.360	200
2026-06-02	4.440	4.440	4.440	4.440	4.440	40
2026-06-01	4.700	4.700	4.700	4.700	4.700	336
2026-05-29	4.300	4.300	4.300	4.300	4.300	100
2026-05-28	4.700	4.700	4.700	4.700	4.700	129
2026-05-27	4.700	4.700	4.700	4.700	4.700	129
2026-05-26	4.700	4.700	4.700	4.700	4.700	129
2026-05-25	4.300	4.300	4.300	4.300	4.300	0
2026-05-22	4.300	4.300	4.300	4.300	4.300	50
2026-05-21	4.300	4.300	4.300	4.300	4.300	50
2026-05-20	4.300	4.300	4.300	4.300	4.300	83
2026-05-19	4.300	4.300	4.300	4.300	4.300	83
2026-05-18	4.300	4.300	4.300	4.300	4.300	83
2026-05-15	4.480	4.480	4.320	4.320	4.320	54
2026-05-14	4.480	4.480	4.480	4.480	4.480	240
2026-05-13	4.300	4.300	4.300	4.300	4.300	1
2026-05-12	4.340	4.580	4.340	4.580	4.580	378
2026-05-11	4.600	4.600	4.600	4.600	4.600	251
2026-05-08	4.320	4.600	4.320	4.600	4.600	251
2026-05-07	4.620	4.620	4.620	4.620	4.620	0
2026-05-06	4.620	4.620	4.620	4.620	4.620	0
2026-05-05	4.620	4.620	4.620	4.620	4.620	0

← NewerPage 2 of 5 · 255 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.