FENIE BROSSETTE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	92.360	92.450	88.930	92.450	92.450	123
2024-02-05	91.990	92.400	91.990	92.360	92.360	57
2024-02-02	92.200	92.200	89.820	91.990	91.990	21
2024-02-01	92.270	92.270	88.500	92.200	92.200	214
2024-01-31	88.800	92.500	88.150	92.270	92.270	117
2024-01-30	89.400	90.200	88.750	88.800	88.800	500
2024-01-29	90.000	90.180	89.400	89.400	89.400	222
2024-01-26	90.180	90.200	90.000	90.000	90.000	710
2024-01-25	92.890	92.890	90.000	90.180	90.180	271
2024-01-24	90.600	92.890	89.900	92.890	92.890	851
2024-01-23	90.220	93.970	90.220	90.600	90.600	4,635
2024-01-22	94.490	95.080	90.220	90.220	90.220	338
2024-01-19	94.900	94.990	90.000	94.490	94.490	1,653
2024-01-18	94.890	95.190	92.250	94.900	94.900	63
2024-01-17	95.090	95.110	92.200	94.890	94.890	460
2024-01-16	94.000	95.090	92.000	95.090	95.090	803
2024-01-15	93.250	94.000	92.100	94.000	94.000	97
2024-01-12	93.250	93.250	93.250	93.250	93.250	0
2024-01-10	95.880	95.880	93.250	93.250	93.250	148
2024-01-09	93.350	95.880	93.000	95.880	95.880	112
2024-01-08	95.980	95.980	93.000	93.350	93.350	2,762
2024-01-05	96.890	96.900	92.000	95.980	95.980	655
2024-01-04	96.980	96.980	96.890	96.890	96.890	2
2024-01-03	96.980	96.980	96.980	96.980	96.980	0
2024-01-02	94.320	96.980	94.320	96.980	96.980	10
2023-12-29	95.000	95.000	94.320	94.320	94.320	5
2023-12-28	97.000	97.000	95.000	95.000	95.000	29
2023-12-27	94.200	97.080	94.200	97.080	97.080	441
2023-12-26	97.170	97.170	94.000	94.200	94.200	820
2023-12-25	97.280	97.280	94.050	97.170	97.170	31
2023-12-22	94.500	97.460	94.000	97.280	97.280	317
2023-12-21	97.460	97.460	94.000	94.500	94.500	227
2023-12-20	97.000	97.460	93.220	97.460	97.460	162
2023-12-19	97.000	97.000	97.000	97.000	97.000	0
2023-12-18	98.000	98.000	97.000	97.000	97.000	6
2023-12-15	98.390	98.390	98.000	98.000	98.000	20
2023-12-14	98.390	98.390	98.390	98.390	98.390	0
2023-12-13	98.500	98.500	93.000	98.390	98.390	79
2023-12-12	98.500	98.500	98.500	98.500	98.500	0
2023-12-11	98.890	98.890	92.120	98.500	98.500	21
2023-12-08	98.890	98.890	98.890	98.890	98.890	0
2023-12-07	98.890	98.890	98.890	98.890	98.890	0
2023-12-06	98.890	98.890	98.890	98.890	98.890	0
2023-12-05	98.890	98.890	98.890	98.890	98.890	0
2023-12-04	97.970	98.890	92.050	98.890	98.890	8
2023-12-01	100.90	100.90	92.050	97.970	97.970	62
2023-11-30	100.00	100.90	95.000	100.90	100.90	77
2023-11-29	100.00	100.00	100.00	100.00	100.00	0
2023-11-28	100.00	100.00	100.00	100.00	100.00	0
2023-11-27	100.00	102.00	99.990	100.00	100.00	383
2023-11-24	97.470	104.00	97.460	100.00	100.00	1,601
2023-11-23	97.470	97.470	97.470	97.470	97.470	0
2023-11-22	97.900	97.900	97.470	97.470	97.470	1
2023-11-21	97.900	97.900	97.900	97.900	97.900	0
2023-11-20	97.940	97.940	97.900	97.900	97.900	2
2023-11-17	97.940	97.940	97.940	97.940	97.940	0
2023-11-16	97.940	97.940	97.940	97.940	97.940	0
2023-11-15	98.490	98.490	94.500	97.940	97.940	177
2023-11-14	94.510	98.490	94.510	98.490	98.490	158
2023-11-13	98.600	98.600	94.510	94.510	94.510	123

← NewerPage 12 of 14 · 813 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.