Forsee Power S.A. (EPA:ALFOR)
France · Delayed Price · Currency is EUR 0.2795
+0.0035 (1.27%)
At close: May 11, 2026
Forsee Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.27% | 18,867 |
| May 8, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -6.44% | 212,288 |
| May 7, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -3.28% | 66,748 |
| May 6, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -3.17% | 50,687 |
| May 5, 2026 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 6.78% | 54,548 |
| May 4, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 5.36% | 91,706 |
| Apr 30, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.20% | 125,047 |
| Apr 29, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 33,367 |
| Apr 28, 2026 | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | -7.44% | 210,654 |
| Apr 27, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 6.46% | 390,233 |
| Apr 24, 2026 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 10.93% | 265,695 |
| Apr 23, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.33% | 96,891 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 19,919 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.88% | 7,701 |
| Apr 20, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.32% | 53,127 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.02% | 178,712 |
| Apr 16, 2026 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 9.02% | 472,809 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 124,541 |
| Apr 14, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.36% | 114,289 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.72% | 24,145 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.80% | 38,673 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 88,501 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 46,225 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 53,417 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.20% | 57,564 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 53,811 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 49,025 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 17,033 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.73% | 39,369 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.35% | 15,455 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.19% | 14,227 |
| Mar 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 133,452 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.80% | 39,503 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.19% | 117,662 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 14,898 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 48,617 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.01% | 38,903 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.11% | 39,813 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.01% | 196,264 |
| Mar 12, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.63% | 109,610 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 100,099 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.20% | 150,663 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.39% | 43,360 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.94% | 46,092 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.96% | 56,513 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.19% | 30,316 |
| Mar 3, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 112,126 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 71,563 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.18% | 72,823 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.41% | 15,897 |