SAS Florentaise (ALFLO.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 03:31PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.9200 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | 514 |
| 20 Jun 2024 | 5.0800 | 5.0800 | 4.9600 | 4.9700 | 4.9700 | 1,257 |
| 19 Jun 2024 | 5.2000 | 5.2200 | 5.0800 | 5.0800 | 5.0800 | 1,363 |
| 18 Jun 2024 | 5.3200 | 5.3200 | 5.0800 | 5.0800 | 5.0800 | 1,821 |
| 17 Jun 2024 | 5.5000 | 5.5000 | 5.1000 | 5.3200 | 5.3200 | 4,168 |
| 14 Jun 2024 | 5.8000 | 5.8000 | 5.3600 | 5.6400 | 5.6400 | 6,202 |
| 13 Jun 2024 | 5.9200 | 5.9200 | 5.8000 | 5.8000 | 5.8000 | 1,536 |
| 12 Jun 2024 | 5.7200 | 5.9200 | 5.7000 | 5.9200 | 5.9200 | 3,161 |
| 11 Jun 2024 | 5.7600 | 5.7800 | 5.7200 | 5.7200 | 5.7200 | 604 |
| 10 Jun 2024 | 5.8200 | 5.8400 | 5.7600 | 5.7600 | 5.7600 | 1,923 |
| 07 Jun 2024 | 5.9400 | 5.9400 | 5.8400 | 5.9200 | 5.9200 | 880 |
| 06 Jun 2024 | 5.9400 | 5.9400 | 5.8000 | 5.9400 | 5.9400 | 1,010 |
| 05 Jun 2024 | 5.7800 | 5.9600 | 5.7800 | 5.9600 | 5.9600 | 1,825 |
| 04 Jun 2024 | 5.7200 | 5.8000 | 5.7000 | 5.7800 | 5.7800 | 801 |
| 03 Jun 2024 | 5.7000 | 5.7600 | 5.7000 | 5.7200 | 5.7200 | 734 |
| 31 May 2024 | 5.8600 | 5.8600 | 5.7000 | 5.7000 | 5.7000 | 1,098 |
| 30 May 2024 | 6.0000 | 6.0000 | 5.8200 | 5.8400 | 5.8400 | 2,100 |
| 29 May 2024 | 5.9800 | 6.1600 | 5.8400 | 6.0000 | 6.0000 | 3,455 |
| 28 May 2024 | 5.5200 | 5.9800 | 5.5200 | 5.9800 | 5.9800 | 4,103 |
| 27 May 2024 | 5.5400 | 5.5600 | 5.5200 | 5.5200 | 5.5200 | 711 |
| 24 May 2024 | 5.5600 | 5.5600 | 5.4200 | 5.5400 | 5.5400 | 2,122 |
| 23 May 2024 | 5.6200 | 5.6400 | 5.5600 | 5.5600 | 5.5600 | 637 |
| 22 May 2024 | 5.7600 | 5.7600 | 5.5200 | 5.6200 | 5.6200 | 867 |
| 21 May 2024 | 5.9400 | 5.9400 | 5.5800 | 5.7600 | 5.7600 | 2,468 |
| 20 May 2024 | 5.7400 | 6.0400 | 5.7400 | 5.9400 | 5.9400 | 2,782 |
| 17 May 2024 | 5.9600 | 5.9600 | 5.6000 | 5.7600 | 5.7600 | 4,022 |
| 16 May 2024 | 6.2400 | 6.2400 | 5.9400 | 5.9800 | 5.9800 | 4,007 |
| 15 May 2024 | 6.4000 | 6.5000 | 5.7600 | 6.2600 | 6.2600 | 10,863 |
| 14 May 2024 | 5.4000 | 6.8800 | 5.4000 | 6.6600 | 6.6600 | 25,585 |
| 13 May 2024 | 5.1200 | 5.1200 | 4.9000 | 4.9200 | 4.9200 | 2,532 |
| 10 May 2024 | 5.4600 | 5.4600 | 4.9200 | 5.1200 | 5.1200 | 9,868 |
| 09 May 2024 | 5.5200 | 5.5800 | 5.4200 | 5.4600 | 5.4600 | 1,265 |
| 08 May 2024 | 5.6600 | 5.6800 | 5.4200 | 5.5200 | 5.5200 | 1,466 |
| 07 May 2024 | 5.5600 | 5.6600 | 5.5400 | 5.6600 | 5.6600 | 426 |
| 06 May 2024 | 5.5600 | 5.6400 | 5.3000 | 5.5600 | 5.5600 | 2,219 |
| 03 May 2024 | 5.7200 | 5.9000 | 5.5600 | 5.5600 | 5.5600 | 4,531 |
| 02 May 2024 | 5.5200 | 6.5200 | 5.5200 | 5.7200 | 5.7200 | 18,517 |
| 30 Apr 2024 | 5.4000 | 5.7600 | 5.2800 | 5.5000 | 5.5000 | 6,107 |
| 29 Apr 2024 | 5.2800 | 5.8000 | 5.2800 | 5.4000 | 5.4000 | 8,175 |
| 26 Apr 2024 | 5.2400 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 1,630 |
| 25 Apr 2024 | 5.0400 | 5.2600 | 4.9700 | 5.2200 | 5.2200 | 5,279 |
| 24 Apr 2024 | 5.0000 | 5.1400 | 4.9600 | 5.0400 | 5.0400 | 2,956 |
| 23 Apr 2024 | 5.1400 | 5.1400 | 4.9700 | 5.0000 | 5.0000 | 1,143 |
| 22 Apr 2024 | 5.2800 | 5.5000 | 4.9500 | 5.1200 | 5.1200 | 8,915 |
| 19 Apr 2024 | 5.6000 | 5.6000 | 4.8500 | 5.2000 | 5.2000 | 24,470 |
| 18 Apr 2024 | 4.6500 | 5.9600 | 4.6000 | 5.6000 | 5.6000 | 36,601 |
| 17 Apr 2024 | 4.6900 | 4.6900 | 4.3400 | 4.6200 | 4.6200 | 2,785 |
| 16 Apr 2024 | 4.7200 | 4.7700 | 4.5800 | 4.7200 | 4.7200 | 2,212 |
| 15 Apr 2024 | 4.8600 | 4.8600 | 4.3800 | 4.7200 | 4.7200 | 4,688 |
| 12 Apr 2024 | 4.5100 | 5.1000 | 4.4600 | 4.8600 | 4.8600 | 11,329 |
| 11 Apr 2024 | 4.6600 | 4.6600 | 4.2000 | 4.5100 | 4.5100 | 3,795 |
| 10 Apr 2024 | 5.0200 | 5.0200 | 4.5400 | 4.7000 | 4.7000 | 10,858 |
| 09 Apr 2024 | 5.4000 | 5.4200 | 4.8600 | 5.1200 | 5.1200 | 8,520 |
| 08 Apr 2024 | 6.0000 | 6.0000 | 5.1200 | 5.4400 | 5.4400 | 16,884 |
| 05 Apr 2024 | 5.1200 | 6.8000 | 5.1000 | 6.2600 | 6.2600 | 33,316 |
| 04 Apr 2024 | 7.7400 | 7.7400 | 4.9000 | 5.0600 | 5.0600 | 52,759 |
| 03 Apr 2024 | 7.2400 | 8.5000 | 6.1200 | 7.7200 | 7.7200 | 45,767 |
| 02 Apr 2024 | 4.5000 | 7.9000 | 4.5000 | 6.0000 | 6.0000 | 51,315 |
| 28 Mar 2024 | 4.2800 | 5.5000 | 3.8805 | 3.8805 | 3.8805 | 46,970 |
| 27 Mar 2024 | 2.3600 | 3.3880 | 2.3600 | 3.2000 | 3.2000 | 86,932 |
| 26 Mar 2024 | 2.1900 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 1,840 |
| 25 Mar 2024 | 2.2100 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 2,254 |
| 22 Mar 2024 | 2.3130 | 2.3130 | 2.2010 | 2.2100 | 2.2100 | 6,985 |
| 21 Mar 2024 | 2.2470 | 2.3120 | 2.2400 | 2.3120 | 2.3120 | 5,257 |
| 20 Mar 2024 | 2.2520 | 2.2520 | 2.2500 | 2.2520 | 2.2520 | 307 |
| 19 Mar 2024 | 2.2600 | 2.2600 | 2.2520 | 2.2520 | 2.2520 | 288 |
| 18 Mar 2024 | 2.2400 | 2.2600 | 2.2205 | 2.2600 | 2.2600 | 1,709 |
| 15 Mar 2024 | 2.3305 | 2.3305 | 2.2200 | 2.2400 | 2.2400 | 3,108 |
| 14 Mar 2024 | 2.3700 | 2.3700 | 2.3305 | 2.3305 | 2.3305 | 705 |
| 13 Mar 2024 | 2.3595 | 2.4300 | 2.3305 | 2.3700 | 2.3700 | 7,169 |
| 12 Mar 2024 | 2.3000 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 585 |
| 11 Mar 2024 | 2.3100 | 2.3120 | 2.3000 | 2.3000 | 2.3000 | 455 |
| 08 Mar 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 266 |
| 07 Mar 2024 | 2.2750 | 2.5000 | 2.2700 | 2.3000 | 2.3000 | 6,687 |
| 06 Mar 2024 | 2.2700 | 2.2750 | 2.2700 | 2.2750 | 2.2750 | 830 |
| 05 Mar 2024 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | 2.2700 | 469 |
| 04 Mar 2024 | 2.2700 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 1,140 |
| 01 Mar 2024 | 2.3300 | 2.3300 | 2.2000 | 2.2700 | 2.2700 | 1,518 |
| 29 Feb 2024 | 2.0595 | 2.3800 | 2.0595 | 2.3800 | 2.3800 | 5,372 |
| 28 Feb 2024 | 2.0600 | 2.0700 | 1.9500 | 2.0595 | 2.0595 | 2,593 |
| 27 Feb 2024 | 2.4800 | 2.4800 | 2.0505 | 2.0700 | 2.0700 | 5,348 |
| 26 Feb 2024 | 2.6400 | 3.1000 | 2.5000 | 2.5000 | 2.5000 | 36,913 |
| 23 Feb 2024 | 1.8000 | 3.0000 | 1.7980 | 2.6000 | 2.6000 | 45,910 |
| 22 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 496 |
| 21 Feb 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 496 |
| 20 Feb 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 629 |
| 19 Feb 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 658 |
| 16 Feb 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 911 |
| 15 Feb 2024 | 1.9800 | 1.9800 | 1.7000 | 1.8500 | 1.8500 | 3,162 |
| 14 Feb 2024 | 2.1295 | 2.1295 | 1.9996 | 1.9998 | 1.9998 | 833 |
| 13 Feb 2024 | 2.1900 | 2.1900 | 2.0000 | 2.0000 | 2.0000 | 905 |
| 12 Feb 2024 | 2.2000 | 2.2200 | 2.1700 | 2.2000 | 2.2000 | 451 |
| 09 Feb 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 747 |
| 08 Feb 2024 | 2.2580 | 2.2590 | 2.2450 | 2.2500 | 2.2500 | 1,026 |
| 07 Feb 2024 | 2.2580 | 2.2580 | 2.2560 | 2.2580 | 2.2580 | 247 |
| 06 Feb 2024 | 2.2580 | 2.2580 | 2.2500 | 2.2580 | 2.2580 | 529 |
| 05 Feb 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 449 |
| 02 Feb 2024 | 2.2800 | 2.2810 | 2.2580 | 2.2580 | 2.2580 | 913 |
| 01 Feb 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 634 |
| 31 Jan 2024 | 2.2960 | 2.3040 | 2.2800 | 2.2800 | 2.2800 | 1,259 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.