FENIE BROSSETTE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	98.750	98.750	95.010	98.600	98.600	16
2023-11-09	98.750	98.750	98.750	98.750	98.750	0
2023-11-08	98.750	98.750	98.750	98.750	98.750	0
2023-11-07	98.000	98.750	97.500	98.750	98.750	515
2023-11-03	98.000	98.000	98.000	98.000	98.000	50
2023-11-02	98.500	98.500	98.000	98.000	98.000	4
2023-11-01	98.500	98.500	98.500	98.500	98.500	0
2023-10-31	98.500	98.500	98.500	98.500	98.500	0
2023-10-30	98.500	98.500	98.500	98.500	98.500	0
2023-10-27	98.950	98.950	94.020	98.500	98.500	32
2023-10-26	99.840	99.840	98.950	98.950	98.950	4
2023-10-25	99.840	99.840	99.840	99.840	99.840	0
2023-10-24	100.90	100.90	94.000	99.840	99.840	1,601
2023-10-23	100.00	100.90	95.020	100.90	100.90	37
2023-10-20	100.10	100.10	98.000	100.00	100.00	7
2023-10-19	100.00	100.10	100.00	100.10	100.10	10
2023-10-18	100.00	104.35	100.00	100.00	100.00	28
2023-10-17	100.00	104.25	97.910	100.00	100.00	19
2023-10-16	104.40	104.40	100.00	100.00	100.00	560
2023-10-13	104.90	104.90	104.35	104.40	104.40	50
2023-10-12	104.35	104.90	103.90	104.90	104.90	50
2023-10-11	105.00	105.00	100.00	104.35	104.35	186
2023-10-10	101.00	105.00	101.00	105.00	105.00	1,581
2023-10-09	101.00	101.00	101.00	101.00	101.00	0
2023-10-06	100.00	101.00	100.00	101.00	101.00	200
2023-10-05	96.960	102.00	96.960	100.00	100.00	1,838
2023-10-04	99.870	99.870	94.000	96.960	96.960	181
2023-10-03	99.870	99.870	99.870	99.870	99.870	0
2023-10-02	97.430	99.870	97.430	99.870	99.870	5
2023-09-27	97.900	97.900	92.100	97.430	97.430	1,715
2023-09-26	97.900	97.900	95.600	97.900	97.900	413
2023-09-25	99.960	99.960	93.970	97.900	97.900	1,105
2023-09-22	97.110	99.960	97.110	99.960	99.960	160
2023-09-21	100.50	100.50	97.100	97.110	97.110	435
2023-09-20	97.200	100.50	97.000	100.50	100.50	2,923
2023-09-19	99.900	99.900	97.200	97.200	97.200	10,533
2023-09-18	99.000	99.900	97.300	99.900	99.900	116
2023-09-15	100.00	100.00	97.150	99.000	99.000	608
2023-09-14	101.15	101.15	97.490	100.00	100.00	435
2023-09-13	101.90	101.90	97.130	101.15	101.15	209
2023-09-12	102.00	102.00	101.90	101.90	101.90	5
2023-09-11	99.990	104.00	99.990	102.00	102.00	14
2023-09-08	100.15	100.25	95.830	99.990	99.990	317
2023-09-07	101.90	101.90	98.000	100.15	100.15	2,976
2023-09-06	102.00	105.00	101.90	101.90	101.90	201
2023-09-05	103.05	103.05	100.60	102.00	102.00	235
2023-09-04	105.00	105.45	101.35	103.05	103.05	181
2023-09-01	106.65	106.65	100.30	105.00	105.00	1,139
2023-08-31	105.50	106.75	100.50	106.65	106.65	437
2023-08-30	105.30	107.00	101.00	105.50	105.50	561
2023-08-29	107.95	108.55	105.30	105.30	105.30	70
2023-08-28	107.95	107.95	107.95	107.95	107.95	0
2023-08-25	107.95	107.95	107.95	107.95	107.95	0
2023-08-24	108.95	108.95	104.00	107.95	107.95	272
2023-08-23	109.75	109.75	104.00	108.95	108.95	664
2023-08-22	110.70	110.70	104.10	109.75	109.75	1,212
2023-08-18	110.90	110.90	109.00	110.70	110.70	63
2023-08-17	110.00	110.90	110.00	110.90	110.90	25
2023-08-16	111.70	111.70	110.00	110.00	110.00	35
2023-08-15	110.50	111.90	110.50	111.70	111.70	60

← NewerPage 13 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.