Finaxo Environnement Societe Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,214 |
| 2025-05-22 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 3 |
| 2025-05-21 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 31 |
| 2025-05-20 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 215 |
| 2025-05-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 116 |
| 2025-05-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-05-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 139 |
| 2025-05-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,089 |
| 2025-05-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,866 |
| 2025-05-12 | 3.900 | 3.900 | 3.740 | 3.740 | 3.740 | 535 |
| 2025-05-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 160 |
| 2025-05-08 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 1,223 |
| 2025-05-07 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-06 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-05 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-02 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-04-30 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 630 |
| 2025-04-29 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2025-04-28 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 525 |
| 2025-04-25 | 2.160 | 2.260 | 2.160 | 2.260 | 2.260 | 808 |
| 2025-04-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-04-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 250 |
| 2025-04-22 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 750 |
| 2025-04-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-04-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-04-15 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 125 |
| 2025-04-14 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 469 |
| 2025-04-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2025-04-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 876 |
| 2025-04-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 600 |
| 2025-04-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 371 |
| 2025-04-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 225 |
| 2025-04-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-04-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-04-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 627 |
| 2025-04-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 610 |
| 2025-03-31 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 275 |
| 2025-03-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-03-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-03-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-03-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-03-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-03-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-03-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-03-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2025-03-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,121 |
| 2025-03-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 497 |
| 2025-03-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3 |
| 2025-03-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2025-03-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-03-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,948 |
| 2025-03-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 200 |
| 2025-03-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 980 |
| 2025-03-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20 |
| 2025-03-03 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,050 |
| 2025-02-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,431 |
| 2025-02-27 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 2,266 |
| 2025-02-26 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 1,000 |
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.