Australia markets open in 9 hours 38 minutes

Focus Entertainment Société anonyme (ALFOC.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
38.60+0.60 (+1.58%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 202237.8538.6037.5538.6038.601,113
19 May 202238.0538.0537.0538.0038.003,692
18 May 202240.2040.2038.0538.0538.055,530
17 May 202240.5540.5540.0040.0040.001,291
16 May 202241.0041.0040.4040.7040.701,239
13 May 202239.4541.0039.4541.0041.001,116
12 May 202239.3039.3538.6039.3039.301,332
11 May 202239.7039.7039.0539.3039.30770
10 May 202240.0040.0538.6038.8038.801,695
09 May 202240.4040.5039.4040.0040.004,460
06 May 202240.5540.6039.5540.4040.401,701
05 May 202241.0541.5540.3040.5540.552,404
04 May 202240.8541.7540.8041.0541.051,954
03 May 202239.9040.8539.8540.8540.851,661
02 May 202240.3540.6039.6039.8539.852,010
29 Apr 202240.2540.9039.6040.3540.352,955
28 Apr 202240.0540.3040.0540.1540.15474
27 Apr 202240.7540.7540.0040.0540.053,040
26 Apr 202241.0041.0540.5040.7540.75802
25 Apr 202240.9541.1540.7540.9040.901,069
22 Apr 202241.5041.6540.7540.9540.951,089
21 Apr 202241.1042.2541.0541.5041.503,070
20 Apr 202241.0041.8541.0041.2041.201,609
19 Apr 202241.1541.4040.5040.9040.902,077
14 Apr 202240.8041.1540.5541.1541.15857
13 Apr 202240.0041.6540.0040.8040.803,454
12 Apr 202240.6540.6539.4039.9039.902,897
11 Apr 202241.0041.0540.2540.6540.651,918
08 Apr 202241.0041.0540.9041.0041.005,004
07 Apr 202241.2541.4041.0041.0041.00848
06 Apr 202242.0542.1541.2041.2041.201,742
05 Apr 202242.4542.8042.0542.0542.052,284
04 Apr 202241.8042.9041.3542.4042.404,012
01 Apr 202241.6542.1041.6041.8041.801,511
31 Mar 202242.6042.6041.3041.3041.309,323
30 Mar 202242.8542.8542.0042.6042.602,557
29 Mar 202243.2544.2042.6542.8042.804,367
28 Mar 202244.7545.3543.0043.2043.202,875
25 Mar 202245.2545.9043.2044.3044.307,626
24 Mar 202246.2046.2044.5545.2045.202,943
23 Mar 202248.0048.4545.1546.2046.203,815
22 Mar 202246.6547.8546.6547.8547.852,676
21 Mar 202244.7546.8544.7546.6546.655,255
18 Mar 202244.5546.1544.5044.5044.505,389
17 Mar 202244.7045.9044.0044.5044.506,017
16 Mar 202242.4544.8542.4544.4544.455,297
15 Mar 202243.3543.3541.6542.4042.404,238
14 Mar 202241.5043.3541.3043.3543.354,379
11 Mar 202241.1042.4541.0041.4541.457,501
10 Mar 202241.1041.8040.7041.1041.107,060
09 Mar 202239.6541.4039.6041.0041.005,738
08 Mar 202239.5041.1039.4039.6039.608,590
07 Mar 202241.6541.6539.5039.7039.7011,009
04 Mar 202241.9542.1041.4042.1042.109,092
03 Mar 202243.2043.9041.5041.9541.957,698
02 Mar 202245.4545.7542.7543.2043.2012,312
01 Mar 202245.0046.2044.7545.5045.5014,753
28 Feb 202243.2043.9542.7543.9043.906,532
25 Feb 202241.9543.6541.5043.2043.2015,221
24 Feb 202242.1542.5040.5041.6541.6512,456
23 Feb 202242.6043.7542.6043.2043.2010,164
22 Feb 202241.7043.0041.2542.5042.506,176
21 Feb 202242.1542.5541.7041.9541.954,385
18 Feb 202242.5542.5541.6542.1042.101,517
17 Feb 202243.1543.5542.0042.5542.559,485
16 Feb 202243.5544.2542.2043.1543.156,514
15 Feb 202243.6543.9043.1043.5543.556,218
14 Feb 202243.4044.1042.2543.8043.8019,602
11 Feb 202242.9044.9042.5544.5544.557,357
10 Feb 202244.3044.3042.1042.9042.908,527
09 Feb 202242.8545.3042.8544.3044.3011,164
08 Feb 202242.6043.1542.0542.8542.855,683
07 Feb 202242.1043.8042.1042.6042.606,102
04 Feb 202240.1042.2040.1041.5041.509,823
03 Feb 202241.9041.9039.6540.0540.0510,357
02 Feb 202240.7042.3540.7041.7041.7012,674
01 Feb 202241.0041.6040.1040.5040.5014,708
31 Jan 202240.8541.5040.6040.9540.957,871
28 Jan 202241.6042.1540.3040.8540.8514,245
27 Jan 202243.9043.9041.5041.5041.509,975
26 Jan 202242.3044.2042.3043.9043.903,504
25 Jan 202245.0045.2041.8042.3042.3011,840
24 Jan 202244.8046.7044.5044.9544.9522,643
21 Jan 202246.0046.2544.5045.0045.0020,512
20 Jan 202246.1547.1546.0047.0547.0512,337
19 Jan 202247.5547.6046.0046.1546.158,613
18 Jan 202247.4547.7045.5047.5047.5020,088
17 Jan 202247.8048.1546.6047.4547.4510,485
14 Jan 202245.3547.7545.2047.7047.7018,583
13 Jan 202245.6046.0045.0045.3545.359,587
12 Jan 202245.0046.3045.0045.6045.6010,183
11 Jan 202243.9545.5543.7045.3045.3010,338
10 Jan 202245.4545.6543.6044.1044.107,945
07 Jan 202246.0547.0045.3045.4545.456,454
06 Jan 202245.2546.3544.2046.0046.009,873
05 Jan 202248.3548.4545.2545.2545.2514,814
04 Jan 202249.7549.8048.0048.3048.3010,379
03 Jan 202249.2050.1048.5049.7049.707,089
31 Dec 202149.0049.1548.6549.0049.002,908
30 Dec 202148.5049.0048.2048.8048.805,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...