Florentaise S.A. (EPA:ALFLO)
France · Delayed Price · Currency is EUR 1.040
0.00 (0.00%)
Oct 22, 2026, 4:00 PM EDT
Florentaise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 23, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 210 |
| Sep 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 108 |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 16, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -6.54% | 82 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 106 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 81 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.91% | 485 |
| Sep 9, 2026 | 0.95 | 1.10 | 0.95 | 1.10 | 1.10 | -3.51% | 1,280 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 5 |
| Sep 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 825 |
| Sep 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 152 |
| Sep 2, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -4.27% | 1,429 |
| Sep 1, 2026 | 1.09 | 1.18 | 1.05 | 1.17 | 1.17 | 17.00% | 1,758 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 468 |
| Aug 28, 2026 | 0.87 | 1.00 | 0.83 | 1.00 | 1.00 | 11.11% | 7,970 |
| Aug 27, 2026 | 0.88 | 0.90 | 0.83 | 0.90 | 0.90 | 2.27% | 9,522 |
| Aug 26, 2026 | 0.75 | 0.88 | 0.75 | 0.88 | 0.88 | 15.79% | 5,833 |
| Aug 25, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 24, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 21, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 47 |
| Aug 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,183 |
| Aug 18, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 2,010 |
| Aug 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 14, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |