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

38.60

+0.60

(+1.58%)

At close: 05:35PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	37.85	38.60	37.55	38.60	38.60	1,113
19 May 2022	38.05	38.05	37.05	38.00	38.00	3,692
18 May 2022	40.20	40.20	38.05	38.05	38.05	5,530
17 May 2022	40.55	40.55	40.00	40.00	40.00	1,291
16 May 2022	41.00	41.00	40.40	40.70	40.70	1,239
13 May 2022	39.45	41.00	39.45	41.00	41.00	1,116
12 May 2022	39.30	39.35	38.60	39.30	39.30	1,332
11 May 2022	39.70	39.70	39.05	39.30	39.30	770
10 May 2022	40.00	40.05	38.60	38.80	38.80	1,695
09 May 2022	40.40	40.50	39.40	40.00	40.00	4,460
06 May 2022	40.55	40.60	39.55	40.40	40.40	1,701
05 May 2022	41.05	41.55	40.30	40.55	40.55	2,404
04 May 2022	40.85	41.75	40.80	41.05	41.05	1,954
03 May 2022	39.90	40.85	39.85	40.85	40.85	1,661
02 May 2022	40.35	40.60	39.60	39.85	39.85	2,010
29 Apr 2022	40.25	40.90	39.60	40.35	40.35	2,955
28 Apr 2022	40.05	40.30	40.05	40.15	40.15	474
27 Apr 2022	40.75	40.75	40.00	40.05	40.05	3,040
26 Apr 2022	41.00	41.05	40.50	40.75	40.75	802
25 Apr 2022	40.95	41.15	40.75	40.90	40.90	1,069
22 Apr 2022	41.50	41.65	40.75	40.95	40.95	1,089
21 Apr 2022	41.10	42.25	41.05	41.50	41.50	3,070
20 Apr 2022	41.00	41.85	41.00	41.20	41.20	1,609
19 Apr 2022	41.15	41.40	40.50	40.90	40.90	2,077
14 Apr 2022	40.80	41.15	40.55	41.15	41.15	857
13 Apr 2022	40.00	41.65	40.00	40.80	40.80	3,454
12 Apr 2022	40.65	40.65	39.40	39.90	39.90	2,897
11 Apr 2022	41.00	41.05	40.25	40.65	40.65	1,918
08 Apr 2022	41.00	41.05	40.90	41.00	41.00	5,004
07 Apr 2022	41.25	41.40	41.00	41.00	41.00	848
06 Apr 2022	42.05	42.15	41.20	41.20	41.20	1,742
05 Apr 2022	42.45	42.80	42.05	42.05	42.05	2,284
04 Apr 2022	41.80	42.90	41.35	42.40	42.40	4,012
01 Apr 2022	41.65	42.10	41.60	41.80	41.80	1,511
31 Mar 2022	42.60	42.60	41.30	41.30	41.30	9,323
30 Mar 2022	42.85	42.85	42.00	42.60	42.60	2,557
29 Mar 2022	43.25	44.20	42.65	42.80	42.80	4,367
28 Mar 2022	44.75	45.35	43.00	43.20	43.20	2,875
25 Mar 2022	45.25	45.90	43.20	44.30	44.30	7,626
24 Mar 2022	46.20	46.20	44.55	45.20	45.20	2,943
23 Mar 2022	48.00	48.45	45.15	46.20	46.20	3,815
22 Mar 2022	46.65	47.85	46.65	47.85	47.85	2,676
21 Mar 2022	44.75	46.85	44.75	46.65	46.65	5,255
18 Mar 2022	44.55	46.15	44.50	44.50	44.50	5,389
17 Mar 2022	44.70	45.90	44.00	44.50	44.50	6,017
16 Mar 2022	42.45	44.85	42.45	44.45	44.45	5,297
15 Mar 2022	43.35	43.35	41.65	42.40	42.40	4,238
14 Mar 2022	41.50	43.35	41.30	43.35	43.35	4,379
11 Mar 2022	41.10	42.45	41.00	41.45	41.45	7,501
10 Mar 2022	41.10	41.80	40.70	41.10	41.10	7,060
09 Mar 2022	39.65	41.40	39.60	41.00	41.00	5,738
08 Mar 2022	39.50	41.10	39.40	39.60	39.60	8,590
07 Mar 2022	41.65	41.65	39.50	39.70	39.70	11,009
04 Mar 2022	41.95	42.10	41.40	42.10	42.10	9,092
03 Mar 2022	43.20	43.90	41.50	41.95	41.95	7,698
02 Mar 2022	45.45	45.75	42.75	43.20	43.20	12,312
01 Mar 2022	45.00	46.20	44.75	45.50	45.50	14,753
28 Feb 2022	43.20	43.95	42.75	43.90	43.90	6,532
25 Feb 2022	41.95	43.65	41.50	43.20	43.20	15,221
24 Feb 2022	42.15	42.50	40.50	41.65	41.65	12,456
23 Feb 2022	42.60	43.75	42.60	43.20	43.20	10,164
22 Feb 2022	41.70	43.00	41.25	42.50	42.50	6,176
21 Feb 2022	42.15	42.55	41.70	41.95	41.95	4,385
18 Feb 2022	42.55	42.55	41.65	42.10	42.10	1,517
17 Feb 2022	43.15	43.55	42.00	42.55	42.55	9,485
16 Feb 2022	43.55	44.25	42.20	43.15	43.15	6,514
15 Feb 2022	43.65	43.90	43.10	43.55	43.55	6,218
14 Feb 2022	43.40	44.10	42.25	43.80	43.80	19,602
11 Feb 2022	42.90	44.90	42.55	44.55	44.55	7,357
10 Feb 2022	44.30	44.30	42.10	42.90	42.90	8,527
09 Feb 2022	42.85	45.30	42.85	44.30	44.30	11,164
08 Feb 2022	42.60	43.15	42.05	42.85	42.85	5,683
07 Feb 2022	42.10	43.80	42.10	42.60	42.60	6,102
04 Feb 2022	40.10	42.20	40.10	41.50	41.50	9,823
03 Feb 2022	41.90	41.90	39.65	40.05	40.05	10,357
02 Feb 2022	40.70	42.35	40.70	41.70	41.70	12,674
01 Feb 2022	41.00	41.60	40.10	40.50	40.50	14,708
31 Jan 2022	40.85	41.50	40.60	40.95	40.95	7,871
28 Jan 2022	41.60	42.15	40.30	40.85	40.85	14,245
27 Jan 2022	43.90	43.90	41.50	41.50	41.50	9,975
26 Jan 2022	42.30	44.20	42.30	43.90	43.90	3,504
25 Jan 2022	45.00	45.20	41.80	42.30	42.30	11,840
24 Jan 2022	44.80	46.70	44.50	44.95	44.95	22,643
21 Jan 2022	46.00	46.25	44.50	45.00	45.00	20,512
20 Jan 2022	46.15	47.15	46.00	47.05	47.05	12,337
19 Jan 2022	47.55	47.60	46.00	46.15	46.15	8,613
18 Jan 2022	47.45	47.70	45.50	47.50	47.50	20,088
17 Jan 2022	47.80	48.15	46.60	47.45	47.45	10,485
14 Jan 2022	45.35	47.75	45.20	47.70	47.70	18,583
13 Jan 2022	45.60	46.00	45.00	45.35	45.35	9,587
12 Jan 2022	45.00	46.30	45.00	45.60	45.60	10,183
11 Jan 2022	43.95	45.55	43.70	45.30	45.30	10,338
10 Jan 2022	45.45	45.65	43.60	44.10	44.10	7,945
07 Jan 2022	46.05	47.00	45.30	45.45	45.45	6,454
06 Jan 2022	45.25	46.35	44.20	46.00	46.00	9,873
05 Jan 2022	48.35	48.45	45.25	45.25	45.25	14,814
04 Jan 2022	49.75	49.80	48.00	48.30	48.30	10,379
03 Jan 2022	49.20	50.10	48.50	49.70	49.70	7,089
31 Dec 2021	49.00	49.15	48.65	49.00	49.00	2,908
30 Dec 2021	48.50	49.00	48.20	48.80	48.80	5,028
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7037-0.0012(-0.17%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,602.98+719.36(+1.72%)

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

Focus Entertainment Société anonyme (ALFOC.PA)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7037
-0.0012(-0.17%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,602.98
+719.36(+1.72%)