Forsee Power Société anonyme (FORSE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0060 | 1.0060 | 133,886 |
| 02 May 2024 | 1.0000 | 1.0340 | 0.9910 | 0.9950 | 0.9950 | 70,860 |
| 30 Apr 2024 | 0.9660 | 1.0600 | 0.9650 | 0.9860 | 0.9860 | 134,056 |
| 29 Apr 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9630 | 0.9630 | 86,226 |
| 26 Apr 2024 | 0.9400 | 1.0200 | 0.9400 | 0.9920 | 0.9920 | 117,469 |
| 25 Apr 2024 | 0.9620 | 1.0400 | 0.8810 | 0.9400 | 0.9400 | 459,795 |
| 24 Apr 2024 | 1.2100 | 1.2100 | 0.9830 | 1.0400 | 1.0400 | 631,178 |
| 23 Apr 2024 | 1.1680 | 1.2180 | 1.1680 | 1.2100 | 1.2100 | 114,377 |
| 22 Apr 2024 | 1.1820 | 1.1900 | 1.1500 | 1.1660 | 1.1660 | 142,415 |
| 19 Apr 2024 | 1.1200 | 1.1980 | 1.1100 | 1.1800 | 1.1800 | 211,384 |
| 18 Apr 2024 | 1.1500 | 1.1800 | 1.1120 | 1.1380 | 1.1380 | 100,801 |
| 17 Apr 2024 | 1.2480 | 1.2880 | 1.1560 | 1.1560 | 1.1560 | 122,291 |
| 16 Apr 2024 | 1.2000 | 1.3180 | 1.1820 | 1.2100 | 1.2100 | 159,218 |
| 15 Apr 2024 | 1.2380 | 1.2380 | 1.1400 | 1.1700 | 1.1700 | 102,549 |
| 12 Apr 2024 | 1.3300 | 1.3420 | 1.2000 | 1.2000 | 1.2000 | 181,339 |
| 11 Apr 2024 | 1.3580 | 1.3580 | 1.3200 | 1.3280 | 1.3280 | 22,847 |
| 10 Apr 2024 | 1.3560 | 1.3600 | 1.3040 | 1.3200 | 1.3200 | 55,872 |
| 09 Apr 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3420 | 1.3420 | 27,057 |
| 08 Apr 2024 | 1.4200 | 1.4400 | 1.3000 | 1.3340 | 1.3340 | 95,778 |
| 05 Apr 2024 | 1.5020 | 1.5020 | 1.3540 | 1.4200 | 1.4200 | 136,098 |
| 04 Apr 2024 | 1.5100 | 1.5360 | 1.4900 | 1.4900 | 1.4900 | 46,878 |
| 03 Apr 2024 | 1.5700 | 1.5700 | 1.5120 | 1.5120 | 1.5120 | 40,493 |
| 02 Apr 2024 | 1.6160 | 1.7000 | 1.5200 | 1.5500 | 1.5500 | 94,918 |
| 28 Mar 2024 | 1.5600 | 1.6880 | 1.5600 | 1.6160 | 1.6160 | 71,434 |
| 27 Mar 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 30,937 |
| 26 Mar 2024 | 1.5000 | 1.5500 | 1.4620 | 1.5220 | 1.5220 | 45,353 |
| 25 Mar 2024 | 1.5500 | 1.5660 | 1.4900 | 1.5260 | 1.5260 | 57,968 |
| 22 Mar 2024 | 1.5700 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 39,186 |
| 21 Mar 2024 | 1.6780 | 1.6800 | 1.5120 | 1.5680 | 1.5680 | 83,872 |
| 20 Mar 2024 | 1.6200 | 1.6580 | 1.5400 | 1.6580 | 1.6580 | 48,743 |
| 19 Mar 2024 | 1.5900 | 1.6160 | 1.5100 | 1.5980 | 1.5980 | 66,666 |
| 18 Mar 2024 | 1.6700 | 1.7000 | 1.5520 | 1.6300 | 1.6300 | 66,675 |
| 15 Mar 2024 | 1.7600 | 1.7600 | 1.6600 | 1.6680 | 1.6680 | 39,623 |
| 14 Mar 2024 | 1.6500 | 1.7900 | 1.6500 | 1.7480 | 1.7480 | 88,041 |
| 13 Mar 2024 | 1.7300 | 1.7400 | 1.6200 | 1.6400 | 1.6400 | 58,598 |
| 12 Mar 2024 | 1.7600 | 1.8300 | 1.6800 | 1.7100 | 1.7100 | 44,385 |
| 11 Mar 2024 | 1.8600 | 1.8600 | 1.6900 | 1.7680 | 1.7680 | 72,085 |
| 08 Mar 2024 | 1.7400 | 1.8800 | 1.6900 | 1.8000 | 1.8000 | 90,230 |
| 07 Mar 2024 | 1.6800 | 1.7400 | 1.6440 | 1.7400 | 1.7400 | 39,938 |
| 06 Mar 2024 | 1.6800 | 1.7180 | 1.6140 | 1.6800 | 1.6800 | 63,801 |
| 05 Mar 2024 | 1.8160 | 1.8200 | 1.6400 | 1.7400 | 1.7400 | 58,865 |
| 04 Mar 2024 | 1.9200 | 1.9440 | 1.8000 | 1.8160 | 1.8160 | 60,645 |
| 01 Mar 2024 | 2.0000 | 2.0500 | 1.9240 | 1.9420 | 1.9420 | 43,185 |
| 29 Feb 2024 | 2.0600 | 2.1000 | 1.9200 | 2.0850 | 2.0850 | 74,543 |
| 28 Feb 2024 | 2.1800 | 2.1800 | 1.9880 | 2.0800 | 2.0800 | 68,293 |
| 27 Feb 2024 | 2.2050 | 2.2200 | 2.1200 | 2.1750 | 2.1750 | 15,087 |
| 26 Feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2250 | 2.2250 | 4,754 |
| 23 Feb 2024 | 2.2000 | 2.2400 | 2.1750 | 2.2150 | 2.2150 | 13,789 |
| 22 Feb 2024 | 2.2750 | 2.2750 | 2.1400 | 2.2000 | 2.2000 | 20,081 |
| 21 Feb 2024 | 2.3150 | 2.3150 | 2.2200 | 2.2750 | 2.2750 | 9,047 |
| 20 Feb 2024 | 2.3000 | 2.3300 | 2.2650 | 2.2650 | 2.2650 | 10,355 |
| 19 Feb 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 3,439 |
| 16 Feb 2024 | 2.3700 | 2.3700 | 2.2200 | 2.3000 | 2.3000 | 29,776 |
| 15 Feb 2024 | 2.3800 | 2.4000 | 2.3350 | 2.3650 | 2.3650 | 8,678 |
| 14 Feb 2024 | 2.4000 | 2.4200 | 2.3650 | 2.3800 | 2.3800 | 6,775 |
| 13 Feb 2024 | 2.4400 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 25,894 |
| 12 Feb 2024 | 2.5050 | 2.5050 | 2.3100 | 2.4000 | 2.4000 | 68,540 |
| 09 Feb 2024 | 2.5450 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 7,692 |
| 08 Feb 2024 | 2.5200 | 2.5650 | 2.5200 | 2.5450 | 2.5450 | 10,650 |
| 07 Feb 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5300 | 2.5300 | 23,369 |
| 06 Feb 2024 | 2.5800 | 2.6200 | 2.5550 | 2.6050 | 2.6050 | 24,906 |
| 05 Feb 2024 | 2.6700 | 2.6700 | 2.5300 | 2.5800 | 2.5800 | 32,873 |
| 02 Feb 2024 | 2.7100 | 2.7500 | 2.6100 | 2.6700 | 2.6700 | 25,237 |
| 01 Feb 2024 | 2.7200 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 58,984 |
| 31 Jan 2024 | 2.7000 | 2.7100 | 2.6500 | 2.6800 | 2.6800 | 74,007 |
| 30 Jan 2024 | 2.6300 | 2.6500 | 2.5600 | 2.5900 | 2.5900 | 25,417 |
| 29 Jan 2024 | 2.5800 | 2.6300 | 2.5250 | 2.6100 | 2.6100 | 33,103 |
| 26 Jan 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5800 | 2.5800 | 23,530 |
| 25 Jan 2024 | 2.5700 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 21,844 |
| 24 Jan 2024 | 2.5300 | 2.5800 | 2.5300 | 2.5600 | 2.5600 | 11,208 |
| 23 Jan 2024 | 2.5400 | 2.5600 | 2.5300 | 2.5550 | 2.5550 | 5,718 |
| 22 Jan 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 14,246 |
| 19 Jan 2024 | 2.5500 | 2.5650 | 2.5100 | 2.5300 | 2.5300 | 8,869 |
| 18 Jan 2024 | 2.5500 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 13,979 |
| 17 Jan 2024 | 2.5350 | 2.5550 | 2.5300 | 2.5500 | 2.5500 | 15,335 |
| 16 Jan 2024 | 2.5500 | 2.5650 | 2.5400 | 2.5400 | 2.5400 | 17,067 |
| 15 Jan 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 16,455 |
| 12 Jan 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5750 | 2.5750 | 11,154 |
| 11 Jan 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5700 | 2.5700 | 22,070 |
| 10 Jan 2024 | 2.5900 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 15,715 |
| 09 Jan 2024 | 2.6100 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 14,267 |
| 08 Jan 2024 | 2.6100 | 2.6100 | 2.5800 | 2.6050 | 2.6050 | 11,663 |
| 05 Jan 2024 | 2.6100 | 2.6250 | 2.5900 | 2.6200 | 2.6200 | 10,889 |
| 04 Jan 2024 | 2.6050 | 2.6150 | 2.5900 | 2.6100 | 2.6100 | 10,103 |
| 03 Jan 2024 | 2.6000 | 2.6100 | 2.5800 | 2.6000 | 2.6000 | 16,368 |
| 02 Jan 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 9,037 |
| 29 Dec 2023 | 2.6300 | 2.6300 | 2.5900 | 2.6050 | 2.6050 | 19,162 |
| 28 Dec 2023 | 2.6500 | 2.6700 | 2.6100 | 2.6100 | 2.6100 | 45,409 |
| 27 Dec 2023 | 2.7000 | 2.7000 | 2.6400 | 2.6500 | 2.6500 | 30,390 |
| 22 Dec 2023 | 2.7000 | 2.7000 | 2.6000 | 2.6950 | 2.6950 | 26,344 |
| 21 Dec 2023 | 2.7000 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 6,377 |
| 20 Dec 2023 | 2.7000 | 2.7000 | 2.6100 | 2.6950 | 2.6950 | 11,960 |
| 19 Dec 2023 | 2.6600 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 14,233 |
| 18 Dec 2023 | 2.6950 | 2.6950 | 2.6400 | 2.6600 | 2.6600 | 8,629 |
| 15 Dec 2023 | 2.6600 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 29,554 |
| 14 Dec 2023 | 2.6700 | 2.6700 | 2.6000 | 2.6550 | 2.6550 | 40,778 |
| 13 Dec 2023 | 2.6700 | 2.7000 | 2.6350 | 2.6350 | 2.6350 | 10,764 |
| 12 Dec 2023 | 2.7500 | 2.7500 | 2.6250 | 2.6700 | 2.6700 | 40,035 |
| 11 Dec 2023 | 2.7200 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 31,280 |
| 08 Dec 2023 | 2.7600 | 2.7700 | 2.7150 | 2.7200 | 2.7200 | 12,239 |
| *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.