News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Focus Entertainment Société anonyme (ALFOC.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

48.90

+1.95

(+4.15%)

At close: 05:35PM CET

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	46.95	48.80	46.75	48.90	48.90	2,504
06 Dec 2022	46.90	47.00	46.90	46.95	46.95	511
05 Dec 2022	46.60	46.90	46.55	46.90	46.90	88
02 Dec 2022	46.40	46.65	46.40	46.55	46.55	4,372
01 Dec 2022	46.50	46.65	46.40	46.50	46.50	278
30 Nov 2022	46.75	46.75	46.40	46.50	46.50	201
29 Nov 2022	47.00	47.00	46.40	46.75	46.75	129
28 Nov 2022	47.90	47.95	47.00	47.00	47.00	429
25 Nov 2022	46.40	48.30	46.40	47.90	47.90	2,790
24 Nov 2022	44.80	46.50	44.80	46.50	46.50	1,283
23 Nov 2022	45.15	45.20	44.50	44.80	44.80	2,161
22 Nov 2022	45.30	45.30	45.00	45.00	45.00	527
21 Nov 2022	45.35	45.35	45.20	45.30	45.30	119
18 Nov 2022	45.15	45.40	45.00	45.30	45.30	660
17 Nov 2022	45.35	45.35	44.80	45.15	45.15	552
16 Nov 2022	45.75	45.75	45.35	45.35	45.35	304
15 Nov 2022	45.45	45.80	45.30	45.70	45.70	2,040
14 Nov 2022	45.55	45.75	45.00	45.30	45.30	2,392
11 Nov 2022	45.60	45.75	45.10	45.55	45.55	1,484
10 Nov 2022	44.20	46.00	44.20	45.55	45.55	3,934
09 Nov 2022	44.20	44.25	44.00	44.20	44.20	4,757
08 Nov 2022	43.90	44.50	43.90	44.20	44.20	474
07 Nov 2022	43.90	44.00	43.80	43.90	43.90	180
04 Nov 2022	43.80	43.90	43.75	43.90	43.90	1,909
03 Nov 2022	44.10	44.15	43.40	43.75	43.75	1,083
02 Nov 2022	43.60	44.30	43.50	44.10	44.10	1,083
01 Nov 2022	44.60	44.60	43.50	43.55	43.55	780
31 Oct 2022	44.75	45.00	44.10	44.55	44.55	3,739
28 Oct 2022	44.70	44.75	44.25	44.75	44.75	1,591
27 Oct 2022	45.00	45.00	43.60	44.70	44.70	2,212
26 Oct 2022	46.45	46.45	45.00	45.00	45.00	2,871
25 Oct 2022	47.95	47.95	46.20	46.50	46.50	2,246
24 Oct 2022	48.30	49.00	47.30	47.95	47.95	2,274
21 Oct 2022	47.50	48.00	43.30	47.90	47.90	3,647
20 Oct 2022	48.70	48.70	47.50	47.80	47.80	7,553
19 Oct 2022	49.25	49.45	48.70	48.80	48.80	8,008
18 Oct 2022	46.00	49.60	46.00	49.50	49.50	11,690
17 Oct 2022	45.30	46.00	44.00	46.00	46.00	3,897
14 Oct 2022	44.50	45.30	44.50	45.30	45.30	11,451
13 Oct 2022	44.00	44.80	43.80	44.50	44.50	2,109
12 Oct 2022	43.20	44.00	43.20	44.00	44.00	1,533
11 Oct 2022	44.00	44.00	42.65	43.20	43.20	816
10 Oct 2022	42.30	45.20	39.95	44.00	44.00	13,818
07 Oct 2022	41.55	42.30	41.55	42.30	42.30	386
06 Oct 2022	41.95	42.00	41.50	41.55	41.55	752
05 Oct 2022	41.90	42.55	41.90	41.95	41.95	950
04 Oct 2022	40.65	42.45	40.65	41.90	41.90	7,963
03 Oct 2022	41.50	41.50	40.20	40.65	40.65	837
30 Sept 2022	41.85	42.60	40.60	41.45	41.45	2,356
29 Sept 2022	42.30	42.40	41.70	42.00	42.00	1,949
28 Sept 2022	43.45	43.60	41.25	42.35	42.35	1,354
27 Sept 2022	43.00	43.65	43.00	43.45	43.45	919
26 Sept 2022	42.80	43.90	42.80	43.45	43.45	1,489
23 Sept 2022	44.00	44.00	43.00	43.25	43.25	1,529
22 Sept 2022	44.70	44.70	44.00	44.00	44.00	433
21 Sept 2022	45.20	45.20	44.35	44.70	44.70	1,305
20 Sept 2022	45.00	45.40	44.80	45.20	45.20	9,190
19 Sept 2022	42.80	45.60	42.00	45.60	45.60	2,626
16 Sept 2022	45.95	45.95	43.00	43.00	43.00	4,618
15 Sept 2022	45.25	45.95	45.25	45.95	45.95	932
14 Sept 2022	45.20	45.25	45.10	45.25	45.25	323
13 Sept 2022	45.20	45.40	45.00	45.20	45.20	598
12 Sept 2022	42.75	45.00	42.75	45.00	45.00	544
09 Sept 2022	42.20	42.75	42.20	42.70	42.70	2,238
08 Sept 2022	43.70	44.20	41.80	42.20	42.20	2,034
07 Sept 2022	43.55	43.70	43.50	43.55	43.55	954
06 Sept 2022	43.65	43.65	43.00	43.55	43.55	443
05 Sept 2022	43.70	43.95	43.50	43.65	43.65	463
02 Sept 2022	44.45	44.55	43.65	44.15	44.15	2,244
01 Sept 2022	45.50	45.50	44.45	44.45	44.45	919
31 Aug 2022	44.80	45.25	44.65	45.05	45.05	869
30 Aug 2022	44.80	45.60	44.75	45.55	45.55	5,753
29 Aug 2022	45.25	45.25	45.00	45.15	45.15	3,871
26 Aug 2022	45.00	45.30	44.30	45.25	45.25	3,154
25 Aug 2022	44.00	45.00	44.00	44.95	44.95	958
24 Aug 2022	43.50	44.00	43.50	44.00	44.00	926
23 Aug 2022	42.85	43.50	42.35	43.50	43.50	936
22 Aug 2022	43.00	43.05	42.40	42.85	42.85	781
19 Aug 2022	42.65	43.40	42.65	43.40	43.40	693
18 Aug 2022	42.15	42.70	42.00	42.70	42.70	4,654
17 Aug 2022	43.35	43.35	40.90	42.15	42.15	2,677
16 Aug 2022	43.25	43.60	43.05	43.35	43.35	763
15 Aug 2022	44.00	44.15	43.10	43.25	43.25	690
12 Aug 2022	43.90	44.60	43.50	43.80	43.80	834
11 Aug 2022	45.05	45.05	43.60	43.90	43.90	1,432
10 Aug 2022	45.10	45.50	44.95	45.05	45.05	216
09 Aug 2022	45.20	45.20	44.95	45.05	45.05	791
08 Aug 2022	46.15	46.15	45.20	45.20	45.20	288
05 Aug 2022	46.70	46.70	45.65	46.10	46.10	870
04 Aug 2022	46.90	46.90	46.60	46.70	46.70	745
03 Aug 2022	46.40	47.20	46.20	46.90	46.90	3,295
02 Aug 2022	45.15	46.20	45.10	46.20	46.20	4,385
01 Aug 2022	44.80	45.40	44.80	45.10	45.10	937
29 July 2022	44.95	45.00	44.75	44.80	44.80	1,669
28 July 2022	44.45	45.00	44.45	44.85	44.85	1,328
27 July 2022	42.25	45.00	42.25	44.40	44.40	1,630
26 July 2022	42.00	42.30	42.00	42.25	42.25	1,312
25 July 2022	42.50	42.65	42.00	42.00	42.00	1,084
22 July 2022	41.05	42.50	40.15	42.50	42.50	5,316
21 July 2022	44.55	44.55	42.25	44.00	44.00	3,921
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,380.90-42.30(-0.57%)

ASX 2007,186.60-42.80(-0.59%)

AUD/USD0.6720-0.0006(-0.09%)

OIL72.67+0.66(+0.92%)

GOLD1,793.40-4.60(-0.26%)

BTC-AUD25,092.72-457.73(-1.79%)

News that makes you smarter and richer... For free.

Focus Entertainment Société anonyme (ALFOC.PA)

ALL ORDS
7,380.90
-42.30(-0.57%)

ASX 200
7,186.60
-42.80(-0.59%)

AUD/USD
0.6720
-0.0006(-0.09%)

OIL
72.67
+0.66(+0.92%)

GOLD
1,793.40
-4.60(-0.26%)

BTC-AUD
25,092.72
-457.73(-1.79%)