Finaxo Environnement Societe Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.625	0.625	0.625	0.625	0.625	2,200
2024-11-27	0.625	0.625	0.625	0.625	0.625	101
2024-11-26	0.625	0.625	0.625	0.625	0.625	0
2024-11-25	0.625	0.625	0.625	0.625	0.625	0
2024-11-22	0.625	0.625	0.625	0.625	0.625	0
2024-11-21	0.625	0.625	0.625	0.625	0.625	0
2024-11-20	0.625	0.625	0.625	0.625	0.625	7,286
2024-11-19	0.625	0.625	0.625	0.625	0.625	0
2024-11-18	0.625	0.625	0.625	0.625	0.625	0
2024-11-15	0.625	0.625	0.625	0.625	0.625	0
2024-11-14	0.625	0.625	0.625	0.625	0.625	0
2024-11-13	0.625	0.625	0.625	0.625	0.625	155
2024-11-12	0.625	0.625	0.625	0.625	0.625	0
2024-11-11	0.625	0.625	0.625	0.625	0.625	1,250
2024-11-08	0.625	0.625	0.625	0.625	0.625	60
2024-11-07	0.625	0.625	0.625	0.625	0.625	0
2024-11-06	0.625	0.625	0.625	0.625	0.625	0
2024-11-05	0.625	0.625	0.625	0.625	0.625	0
2024-11-04	0.625	0.625	0.625	0.625	0.625	0
2024-11-01	0.625	0.625	0.625	0.625	0.625	0
2024-10-31	0.625	0.625	0.625	0.625	0.625	200
2024-10-30	0.625	0.625	0.625	0.625	0.625	285
2024-10-29	0.625	0.625	0.625	0.625	0.625	158
2024-10-28	0.625	0.625	0.625	0.625	0.625	0
2024-10-25	0.625	0.625	0.625	0.625	0.625	8,270
2024-10-24	0.610	0.610	0.610	0.610	0.610	0
2024-10-23	0.610	0.610	0.610	0.610	0.610	0
2024-10-22	0.610	0.610	0.610	0.610	0.610	0
2024-10-21	0.610	0.610	0.610	0.610	0.610	2,469
2024-10-18	0.690	0.690	0.690	0.690	0.690	0
2024-10-17	0.690	0.690	0.690	0.690	0.690	0
2024-10-16	0.690	0.690	0.690	0.690	0.690	0
2024-10-15	0.690	0.690	0.690	0.690	0.690	0
2024-10-14	0.690	0.690	0.690	0.690	0.690	22
2024-10-11	0.910	0.910	0.910	0.910	0.910	0
2024-10-10	0.910	0.910	0.910	0.910	0.910	0
2024-10-09	0.910	0.910	0.910	0.910	0.910	70
2024-10-08	0.760	0.760	0.760	0.760	0.760	100
2024-10-07	0.910	0.910	0.910	0.910	0.910	68
2024-10-04	0.605	0.605	0.605	0.605	0.605	0
2024-10-03	0.605	0.605	0.605	0.605	0.605	0
2024-10-02	0.605	0.605	0.605	0.605	0.605	0
2024-10-01	0.605	0.605	0.605	0.605	0.605	0
2024-09-30	0.605	0.605	0.605	0.605	0.605	0
2024-09-27	0.605	0.605	0.605	0.605	0.605	0
2024-09-26	0.605	0.605	0.605	0.605	0.605	428
2024-09-25	0.605	0.605	0.605	0.605	0.605	0
2024-09-24	0.605	0.605	0.605	0.605	0.605	0
2024-09-23	0.605	0.605	0.605	0.605	0.605	0
2024-09-20	0.605	0.605	0.605	0.605	0.605	0
2024-09-19	0.605	0.605	0.605	0.605	0.605	0
2024-09-18	0.605	0.605	0.605	0.605	0.605	0
2024-09-17	0.605	0.605	0.605	0.605	0.605	0
2024-09-16	0.605	0.605	0.605	0.605	0.605	400
2024-09-13	0.605	0.605	0.605	0.605	0.605	0
2024-09-12	0.605	0.605	0.605	0.605	0.605	160
2024-09-11	0.605	0.605	0.605	0.605	0.605	0
2024-09-10	0.605	0.605	0.605	0.605	0.605	1,050
2024-09-09	0.605	0.605	0.605	0.605	0.605	0
2024-09-06	0.605	0.605	0.605	0.605	0.605	0

← NewerPage 9 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.