CFI-Compagnie Foncière Internationale (EPA:CFI)
France · Delayed Price · Currency is EUR 1.540
0.00 (0.00%)
At close: Mar 6, 2026
EPA:CFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 20.31% | 221 |
| Feb 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 86 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -18.47% | 537 |
| Feb 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 21.71% | 10 |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -23.21% | 1,499 |
| Feb 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 100 |
| Feb 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Feb 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 80 |
| Feb 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 16.55% | 70 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.38% | 20 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,396 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 185 |
| Jan 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 2 |
| Jan 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 36 |
| Jan 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 194 |
| Jan 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 100 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,144 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 30.08% | 1,604 |
| Jan 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 5 |
| Jan 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -17.01% | 90 |
| Jan 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 180 |
| Jan 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 63 |
| Dec 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 68 |
| Dec 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 9.63% | 200 |