Australia markets closed

SAS Florentaise (ALFLO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
5.56-0.16 (-2.80%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20245.725.905.565.565.564,531
02 May 20245.526.525.525.725.7218,517
30 Apr 20245.405.765.285.505.506,107
29 Apr 20245.285.805.285.405.408,175
26 Apr 20245.245.305.205.205.201,630
25 Apr 20245.045.264.975.225.225,279
24 Apr 20245.005.144.965.045.042,956
23 Apr 20245.145.144.975.005.001,143
22 Apr 20245.285.504.955.125.128,915
19 Apr 20245.605.604.855.205.2024,470
18 Apr 20244.655.964.605.605.6036,601
17 Apr 20244.694.694.344.624.622,785
16 Apr 20244.724.774.584.724.722,212
15 Apr 20244.864.864.384.724.724,688
12 Apr 20244.515.104.464.864.8611,329
11 Apr 20244.664.664.204.514.513,795
10 Apr 20245.025.024.544.704.7010,858
09 Apr 20245.405.424.865.125.128,520
08 Apr 20246.006.005.125.445.4416,884
05 Apr 20245.126.805.106.266.2633,316
04 Apr 20247.747.744.905.065.0652,759
03 Apr 20247.248.506.127.727.7245,767
02 Apr 20244.507.904.506.006.0051,315
28 Mar 20244.285.503.883.883.8846,970
27 Mar 20242.363.392.363.203.2086,932
26 Mar 20242.192.202.182.202.201,840
25 Mar 20242.212.222.182.182.182,254
22 Mar 20242.312.312.202.212.216,985
21 Mar 20242.252.312.242.312.315,257
20 Mar 20242.252.252.252.252.25307
19 Mar 20242.262.262.252.252.25288
18 Mar 20242.242.262.222.262.261,709
15 Mar 20242.332.332.222.242.243,108
14 Mar 20242.372.372.332.332.33705
13 Mar 20242.362.432.332.372.377,169
12 Mar 20242.302.302.272.292.29585
11 Mar 20242.312.312.302.302.30455
08 Mar 20242.302.312.302.312.31266
07 Mar 20242.282.502.272.302.306,687
06 Mar 20242.272.282.272.282.28830
05 Mar 20242.262.272.262.272.27469
04 Mar 20242.272.272.192.192.191,140
01 Mar 20242.332.332.202.272.271,518
29 Feb 20242.062.382.062.382.385,372
28 Feb 20242.062.071.952.062.062,593
27 Feb 20242.482.482.052.072.075,348
26 Feb 20242.643.102.502.502.5036,913
23 Feb 20241.803.001.802.602.6045,910
22 Feb 20241.801.801.801.801.80496
21 Feb 20241.801.801.791.801.80496
20 Feb 20241.801.801.791.801.80629
19 Feb 20241.801.811.801.801.80658
16 Feb 20241.851.851.801.801.80911
15 Feb 20241.981.981.701.851.853,162
14 Feb 20242.132.132.002.002.00833
13 Feb 20242.192.192.002.002.00905
12 Feb 20242.202.222.172.202.20451
09 Feb 20242.252.252.202.202.20747
08 Feb 20242.262.262.242.252.251,026
07 Feb 20242.262.262.262.262.26247
06 Feb 20242.262.262.252.262.26529
05 Feb 20242.262.262.262.262.26449
02 Feb 20242.282.282.262.262.26913
01 Feb 20242.282.292.262.282.28634
31 Jan 20242.302.302.282.282.281,259
30 Jan 20242.302.302.302.302.30455
29 Jan 20242.312.312.302.302.30837
26 Jan 20242.302.312.302.312.31472
25 Jan 20242.322.322.312.312.31276
24 Jan 20242.362.362.322.322.321,881
23 Jan 20242.332.332.332.332.33326
22 Jan 20242.332.332.322.332.33266
19 Jan 20242.332.332.332.332.33307
18 Jan 20242.362.372.332.332.331,001
17 Jan 20242.362.362.362.362.3636
16 Jan 20242.372.372.362.362.36120
15 Jan 20242.382.382.372.372.37611
12 Jan 20242.382.382.382.382.3866
11 Jan 20242.382.382.382.382.38166
10 Jan 20242.382.382.382.382.3859
09 Jan 20242.382.382.382.382.38291
08 Jan 20242.382.382.362.382.38724
05 Jan 20242.322.382.322.382.381,673
04 Jan 20242.302.322.302.322.32648
03 Jan 20242.302.312.302.302.30537
02 Jan 20242.302.302.302.302.30372
29 Dec 20232.302.302.302.302.30256
28 Dec 20232.272.302.262.302.3017,997
27 Dec 20232.262.292.262.262.26571
22 Dec 20232.292.292.242.262.261,480
21 Dec 20232.292.292.292.292.2971
20 Dec 20232.292.292.282.292.29929
19 Dec 20232.302.302.292.292.29757
18 Dec 20232.282.302.282.302.302,273
15 Dec 20232.282.282.262.282.28601
14 Dec 20232.292.292.282.282.28811
13 Dec 20232.292.292.292.292.291,248
12 Dec 20232.292.292.292.292.29723
11 Dec 20232.292.292.292.292.29289
08 Dec 20232.272.292.272.292.29420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...