France Tourisme Immobilier SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.030	0.030	0.030	0.030	0.030	2
2023-01-16	0.030	0.030	0.030	0.030	0.030	30
2023-01-12	0.022	0.023	0.022	0.023	0.023	1,150
2023-01-10	0.030	0.030	0.030	0.030	0.030	5,732
2023-01-09	0.030	0.030	0.030	0.030	0.030	60
2023-01-06	0.030	0.030	0.030	0.030	0.030	1,700
2023-01-03	0.030	0.030	0.030	0.030	0.030	700
2023-01-02	0.030	0.030	0.030	0.030	0.030	1,000
2022-12-30	0.030	0.030	0.030	0.030	0.030	40
2022-12-28	0.030	0.030	0.030	0.030	0.030	8,000
2022-12-27	0.030	0.030	0.030	0.030	0.030	5,000
2022-12-23	0.040	0.040	0.040	0.040	0.040	5,000
2022-12-22	0.032	0.032	0.032	0.032	0.032	1,020
2022-12-21	0.032	0.032	0.032	0.032	0.032	6,500
2022-12-20	0.039	0.039	0.039	0.039	0.039	1,620
2022-12-19	0.035	0.035	0.035	0.035	0.035	1,000
2022-12-16	0.035	0.035	0.035	0.035	0.035	1,600
2022-12-12	0.035	0.035	0.035	0.035	0.035	1,700
2022-12-06	0.035	0.035	0.035	0.035	0.035	15,000
2022-12-05	0.031	0.044	0.031	0.044	0.044	15,151
2022-11-30	0.043	0.043	0.043	0.043	0.043	700
2022-11-29	0.041	0.043	0.041	0.043	0.043	14,650
2022-11-28	0.040	0.040	0.030	0.030	0.030	4,074
2022-11-25	0.031	0.031	0.031	0.031	0.031	1,310
2022-11-23	0.037	0.042	0.037	0.042	0.042	8,999
2022-11-22	0.030	0.030	0.025	0.025	0.025	2,073
2022-11-18	0.033	0.045	0.033	0.045	0.045	34,700
2022-11-17	0.045	0.045	0.045	0.045	0.045	2,100
2022-11-16	0.045	0.045	0.045	0.045	0.045	2,175
2022-11-15	0.037	0.045	0.037	0.045	0.045	226
2022-11-14	0.045	0.045	0.045	0.045	0.045	1
2022-11-11	0.036	0.045	0.036	0.045	0.045	46,000
2022-11-10	0.044	0.044	0.044	0.044	0.044	1,000
2022-11-08	0.035	0.035	0.035	0.035	0.035	424
2022-11-07	0.045	0.045	0.045	0.045	0.045	100
2022-11-03	0.035	0.035	0.035	0.035	0.035	600
2022-11-01	0.036	0.036	0.036	0.036	0.036	4,007
2022-10-28	0.039	0.039	0.039	0.039	0.039	371
2022-10-27	0.039	0.039	0.039	0.039	0.039	9
2022-10-26	0.038	0.039	0.038	0.039	0.039	10,500
2022-10-25	0.045	0.045	0.045	0.045	0.045	6,500
2022-10-21	0.037	0.037	0.037	0.037	0.037	30
2022-10-20	0.037	0.037	0.037	0.037	0.037	960
2022-10-13	0.046	0.046	0.046	0.046	0.046	300
2022-10-12	0.049	0.049	0.049	0.049	0.049	35
2022-10-11	0.037	0.037	0.037	0.037	0.037	1,320
2022-10-10	0.049	0.049	0.049	0.049	0.049	500
2022-10-04	0.050	0.050	0.050	0.050	0.050	100
2022-09-30	0.036	0.036	0.036	0.036	0.036	1,000
2022-09-28	0.040	0.040	0.040	0.040	0.040	363
2022-09-23	0.040	0.040	0.040	0.040	0.040	6,950
2022-09-22	0.040	0.040	0.040	0.040	0.040	5,000
2022-09-20	0.041	0.041	0.041	0.041	0.041	5,500
2022-09-16	0.041	0.041	0.041	0.041	0.041	2,030
2022-09-15	0.041	0.041	0.041	0.041	0.041	50
2022-09-13	0.044	0.044	0.044	0.044	0.044	2,476
2022-09-12	0.049	0.049	0.044	0.044	0.044	2,060
2022-09-08	0.040	0.040	0.040	0.040	0.040	6,248
2022-09-06	0.040	0.040	0.040	0.040	0.040	1,800
2022-09-05	0.045	0.050	0.045	0.050	0.050	24,270

← NewerPage 14 of 17 · 991 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.