Australia markets close in 2 hours 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202246.9548.8046.7548.9048.902,504
06 Dec 202246.9047.0046.9046.9546.95511
05 Dec 202246.6046.9046.5546.9046.9088
02 Dec 202246.4046.6546.4046.5546.554,372
01 Dec 202246.5046.6546.4046.5046.50278
30 Nov 202246.7546.7546.4046.5046.50201
29 Nov 202247.0047.0046.4046.7546.75129
28 Nov 202247.9047.9547.0047.0047.00429
25 Nov 202246.4048.3046.4047.9047.902,790
24 Nov 202244.8046.5044.8046.5046.501,283
23 Nov 202245.1545.2044.5044.8044.802,161
22 Nov 202245.3045.3045.0045.0045.00527
21 Nov 202245.3545.3545.2045.3045.30119
18 Nov 202245.1545.4045.0045.3045.30660
17 Nov 202245.3545.3544.8045.1545.15552
16 Nov 202245.7545.7545.3545.3545.35304
15 Nov 202245.4545.8045.3045.7045.702,040
14 Nov 202245.5545.7545.0045.3045.302,392
11 Nov 202245.6045.7545.1045.5545.551,484
10 Nov 202244.2046.0044.2045.5545.553,934
09 Nov 202244.2044.2544.0044.2044.204,757
08 Nov 202243.9044.5043.9044.2044.20474
07 Nov 202243.9044.0043.8043.9043.90180
04 Nov 202243.8043.9043.7543.9043.901,909
03 Nov 202244.1044.1543.4043.7543.751,083
02 Nov 202243.6044.3043.5044.1044.101,083
01 Nov 202244.6044.6043.5043.5543.55780
31 Oct 202244.7545.0044.1044.5544.553,739
28 Oct 202244.7044.7544.2544.7544.751,591
27 Oct 202245.0045.0043.6044.7044.702,212
26 Oct 202246.4546.4545.0045.0045.002,871
25 Oct 202247.9547.9546.2046.5046.502,246
24 Oct 202248.3049.0047.3047.9547.952,274
21 Oct 202247.5048.0043.3047.9047.903,647
20 Oct 202248.7048.7047.5047.8047.807,553
19 Oct 202249.2549.4548.7048.8048.808,008
18 Oct 202246.0049.6046.0049.5049.5011,690
17 Oct 202245.3046.0044.0046.0046.003,897
14 Oct 202244.5045.3044.5045.3045.3011,451
13 Oct 202244.0044.8043.8044.5044.502,109
12 Oct 202243.2044.0043.2044.0044.001,533
11 Oct 202244.0044.0042.6543.2043.20816
10 Oct 202242.3045.2039.9544.0044.0013,818
07 Oct 202241.5542.3041.5542.3042.30386
06 Oct 202241.9542.0041.5041.5541.55752
05 Oct 202241.9042.5541.9041.9541.95950
04 Oct 202240.6542.4540.6541.9041.907,963
03 Oct 202241.5041.5040.2040.6540.65837
30 Sept 202241.8542.6040.6041.4541.452,356
29 Sept 202242.3042.4041.7042.0042.001,949
28 Sept 202243.4543.6041.2542.3542.351,354
27 Sept 202243.0043.6543.0043.4543.45919
26 Sept 202242.8043.9042.8043.4543.451,489
23 Sept 202244.0044.0043.0043.2543.251,529
22 Sept 202244.7044.7044.0044.0044.00433
21 Sept 202245.2045.2044.3544.7044.701,305
20 Sept 202245.0045.4044.8045.2045.209,190
19 Sept 202242.8045.6042.0045.6045.602,626
16 Sept 202245.9545.9543.0043.0043.004,618
15 Sept 202245.2545.9545.2545.9545.95932
14 Sept 202245.2045.2545.1045.2545.25323
13 Sept 202245.2045.4045.0045.2045.20598
12 Sept 202242.7545.0042.7545.0045.00544
09 Sept 202242.2042.7542.2042.7042.702,238
08 Sept 202243.7044.2041.8042.2042.202,034
07 Sept 202243.5543.7043.5043.5543.55954
06 Sept 202243.6543.6543.0043.5543.55443
05 Sept 202243.7043.9543.5043.6543.65463
02 Sept 202244.4544.5543.6544.1544.152,244
01 Sept 202245.5045.5044.4544.4544.45919
31 Aug 202244.8045.2544.6545.0545.05869
30 Aug 202244.8045.6044.7545.5545.555,753
29 Aug 202245.2545.2545.0045.1545.153,871
26 Aug 202245.0045.3044.3045.2545.253,154
25 Aug 202244.0045.0044.0044.9544.95958
24 Aug 202243.5044.0043.5044.0044.00926
23 Aug 202242.8543.5042.3543.5043.50936
22 Aug 202243.0043.0542.4042.8542.85781
19 Aug 202242.6543.4042.6543.4043.40693
18 Aug 202242.1542.7042.0042.7042.704,654
17 Aug 202243.3543.3540.9042.1542.152,677
16 Aug 202243.2543.6043.0543.3543.35763
15 Aug 202244.0044.1543.1043.2543.25690
12 Aug 202243.9044.6043.5043.8043.80834
11 Aug 202245.0545.0543.6043.9043.901,432
10 Aug 202245.1045.5044.9545.0545.05216
09 Aug 202245.2045.2044.9545.0545.05791
08 Aug 202246.1546.1545.2045.2045.20288
05 Aug 202246.7046.7045.6546.1046.10870
04 Aug 202246.9046.9046.6046.7046.70745
03 Aug 202246.4047.2046.2046.9046.903,295
02 Aug 202245.1546.2045.1046.2046.204,385
01 Aug 202244.8045.4044.8045.1045.10937
29 July 202244.9545.0044.7544.8044.801,669
28 July 202244.4545.0044.4544.8544.851,328
27 July 202242.2545.0042.2544.4044.401,630
26 July 202242.0042.3042.0042.2542.251,312
25 July 202242.5042.6542.0042.0042.001,084
22 July 202241.0542.5040.1542.5042.505,316
21 July 202244.5544.5542.2544.0044.003,921
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...