Finaxo Environnement Societe Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 298 |
| 2026-02-03 | 3.800 | 4.280 | 3.800 | 4.280 | 4.280 | 338 |
| 2026-02-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6 |
| 2026-01-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6 |
| 2026-01-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 674 |
| 2026-01-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 674 |
| 2026-01-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 410 |
| 2026-01-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 460 |
| 2026-01-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 419 |
| 2026-01-22 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 50 |
| 2026-01-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 110 |
| 2026-01-20 | 4.400 | 4.400 | 4.100 | 4.100 | 4.100 | 895 |
| 2026-01-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 253 |
| 2026-01-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 253 |
| 2026-01-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 253 |
| 2026-01-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,311 |
| 2026-01-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 192 |
| 2026-01-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 69 |
| 2026-01-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 69 |
| 2026-01-08 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 10 |
| 2026-01-07 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 74 |
| 2026-01-06 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 130 |
| 2026-01-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 130 |
| 2026-01-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 373 |
| 2025-12-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 96 |
| 2025-12-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 60 |
| 2025-12-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 370 |
| 2025-12-24 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 226 |
| 2025-12-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 176 |
| 2025-12-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 25 |
| 2025-12-19 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 588 |
| 2025-12-18 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 219 |
| 2025-12-17 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 189 |
| 2025-12-16 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 227 |
| 2025-12-15 | 4.180 | 4.180 | 4.140 | 4.140 | 4.140 | 227 |
| 2025-12-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 401 |
| 2025-12-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 264 |
| 2025-12-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 643 |
| 2025-12-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 2,019 |
| 2025-12-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 750 |
| 2025-12-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 600 |
| 2025-12-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 550 |
| 2025-12-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2025-12-02 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 343 |
| 2025-12-01 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 250 |
| 2025-11-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 147 |
| 2025-11-27 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3,860 |
| 2025-11-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 479 |
| 2025-11-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 479 |
| 2025-11-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 270 |
| 2025-11-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 295 |
| 2025-11-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 295 |
| 2025-11-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 295 |
| 2025-11-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 295 |
| 2025-11-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 295 |
| 2025-11-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2025-11-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2025-11-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 10 |
| 2025-11-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 498 |
| 2025-11-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 498 |
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.