Finaxo Environnement Societe Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-04-30 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 120 |
| 2026-04-29 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 120 |
| 2026-04-28 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 120 |
| 2026-04-27 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 86 |
| 2026-04-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 86 |
| 2026-04-23 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 36 |
| 2026-04-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 771 |
| 2026-04-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 388 |
| 2026-04-16 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 388 |
| 2026-04-15 | 4.340 | 4.800 | 4.340 | 4.800 | 4.800 | 651 |
| 2026-04-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 163 |
| 2026-04-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 251 |
| 2026-04-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 250 |
| 2026-04-09 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1 |
| 2026-04-08 | 4.400 | 4.900 | 4.400 | 4.900 | 4.900 | 190 |
| 2026-04-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-04-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-04-01 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 30 |
| 2026-03-31 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
| 2026-03-30 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 96 |
| 2026-03-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 33 |
| 2026-03-26 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 33 |
| 2026-03-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 625 |
| 2026-03-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-03-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-03-20 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 10 |
| 2026-03-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 10 |
| 2026-03-18 | 4.500 | 4.980 | 4.500 | 4.980 | 4.980 | 89 |
| 2026-03-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2026-03-16 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 886 |
| 2026-03-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 30 |
| 2026-03-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 30 |
| 2026-03-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 397 |
| 2026-03-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,382 |
| 2026-03-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 200 |
| 2026-03-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1,000 |
| 2026-03-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1,000 |
| 2026-03-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 57 |
| 2026-03-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 57 |
| 2026-03-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 24 |
| 2026-02-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 310 |
| 2026-02-26 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 310 |
| 2026-02-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 151 |
| 2026-02-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 61 |
| 2026-02-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 61 |
| 2026-02-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 61 |
| 2026-02-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 125 |
| 2026-02-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 125 |
| 2026-02-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 614 |
| 2026-02-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 650 |
| 2026-02-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 10 |
| 2026-02-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 10 |
| 2026-02-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 90 |
| 2026-02-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 546 |
| 2026-02-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 26 |
| 2026-02-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 64 |
| 2026-02-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 64 |
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.