Finaxo Environnement Societe Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.750	0.750	0.750	0.750	0.750	5,430
2025-02-24	0.700	0.700	0.700	0.700	0.700	583
2025-02-21	0.705	0.705	0.705	0.705	0.705	0
2025-02-20	0.705	0.705	0.705	0.705	0.705	100
2025-02-19	0.690	0.690	0.690	0.690	0.690	0
2025-02-18	0.690	0.690	0.690	0.690	0.690	100
2025-02-17	0.655	0.720	0.655	0.720	0.720	268
2025-02-14	0.630	0.630	0.630	0.630	0.630	0
2025-02-13	0.630	0.630	0.630	0.630	0.630	0
2025-02-12	0.630	0.630	0.630	0.630	0.630	0
2025-02-11	0.630	0.630	0.630	0.630	0.630	140
2025-02-10	0.630	0.630	0.630	0.630	0.630	0
2025-02-07	0.630	0.630	0.630	0.630	0.630	300
2025-02-06	0.630	0.630	0.630	0.630	0.630	0
2025-02-05	0.630	0.630	0.630	0.630	0.630	0
2025-02-04	0.630	0.630	0.630	0.630	0.630	0
2025-02-03	0.630	0.630	0.630	0.630	0.630	0
2025-01-31	0.630	0.630	0.630	0.630	0.630	160
2025-01-30	0.630	0.630	0.630	0.630	0.630	0
2025-01-29	0.630	0.630	0.630	0.630	0.630	0
2025-01-28	0.630	0.630	0.630	0.630	0.630	0
2025-01-27	0.630	0.630	0.630	0.630	0.630	124,516
2025-01-24	0.655	0.655	0.655	0.655	0.655	286
2025-01-23	0.680	0.680	0.680	0.680	0.680	0
2025-01-22	0.680	0.680	0.680	0.680	0.680	0
2025-01-21	0.680	0.680	0.680	0.680	0.680	0
2025-01-20	0.680	0.680	0.680	0.680	0.680	140
2025-01-17	0.730	0.730	0.730	0.730	0.730	14,286
2025-01-16	0.805	0.805	0.805	0.805	0.805	100
2025-01-15	0.860	0.860	0.860	0.860	0.860	100
2025-01-14	0.950	0.950	0.950	0.950	0.950	0
2025-01-13	0.950	0.950	0.950	0.950	0.950	0
2025-01-10	0.950	0.950	0.950	0.950	0.950	0
2025-01-09	0.950	0.950	0.950	0.950	0.950	8,000
2025-01-08	0.930	0.930	0.930	0.930	0.930	0
2025-01-07	0.930	0.930	0.930	0.930	0.930	0
2025-01-06	0.930	0.930	0.930	0.930	0.930	460
2025-01-03	0.895	0.895	0.895	0.895	0.895	500
2025-01-02	0.625	0.625	0.625	0.625	0.625	0
2024-12-31	0.625	0.625	0.625	0.625	0.625	0
2024-12-30	0.625	0.625	0.625	0.625	0.625	0
2024-12-27	0.625	0.625	0.625	0.625	0.625	0
2024-12-24	0.625	0.625	0.625	0.625	0.625	0
2024-12-23	0.625	0.625	0.625	0.625	0.625	0
2024-12-20	0.625	0.625	0.625	0.625	0.625	0
2024-12-19	0.625	0.625	0.625	0.625	0.625	0
2024-12-18	0.625	0.625	0.625	0.625	0.625	0
2024-12-17	0.625	0.625	0.625	0.625	0.625	0
2024-12-16	0.625	0.625	0.625	0.625	0.625	0
2024-12-13	0.625	0.625	0.625	0.625	0.625	0
2024-12-12	0.625	0.625	0.625	0.625	0.625	0
2024-12-11	0.625	0.625	0.625	0.625	0.625	179
2024-12-10	0.625	0.625	0.625	0.625	0.625	0
2024-12-09	0.625	0.625	0.625	0.625	0.625	0
2024-12-06	0.625	0.625	0.625	0.625	0.625	350
2024-12-05	0.625	0.625	0.625	0.625	0.625	0
2024-12-04	0.625	0.625	0.625	0.625	0.625	0
2024-12-03	0.625	0.625	0.625	0.625	0.625	20
2024-12-02	0.625	0.630	0.625	0.630	0.630	2,166
2024-11-29	0.625	0.625	0.625	0.625	0.625	0

← NewerPage 8 of 22 · 1,281 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.