Florentaise S.A. (EPA:ALFLO)
France · Delayed Price · Currency is EUR 0.7900
+0.0700 (9.72%)
Nov 12, 2026, 10:50 AM CET
Florentaise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 9.72% | 491 |
| Nov 11, 2026 | 0.77 | 0.80 | 0.72 | 0.72 | 0.72 | 2.86% | 1,753 |
| Nov 10, 2026 | 0.73 | 0.80 | 0.70 | 0.70 | 0.70 | 4.48% | 1,971 |
| Nov 9, 2026 | 0.62 | 0.68 | 0.56 | 0.67 | 0.67 | 18.58% | 10,749 |
| Nov 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.67% | 87 |
| Nov 5, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 4, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -47.60% | 1,042 |
| Nov 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 22, 2026 | 1.04 | 1.04 | 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 |