Société Foncière Lyonnaise (EPA:FLY)
France · Delayed Price · Currency is EUR 74.00
-1.00 (-1.33%)
Aug 7, 2025, 5:38 PM CET
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 76.40 | 76.40 | 73.80 | 74.00 | 74.00 | -1.33% | 547 |
| Aug 6, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Aug 5, 2025 | 75.00 | 76.20 | 75.00 | 75.00 | 75.00 | -1.32% | 109 |
| Aug 4, 2025 | 76.40 | 76.40 | 76.00 | 76.00 | 76.00 | -0.52% | 132 |
| Aug 1, 2025 | 76.80 | 76.80 | 74.80 | 76.40 | 76.40 | 1.87% | 40 |
| Jul 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Jul 30, 2025 | 75.40 | 75.40 | 74.60 | 75.00 | 75.00 | -0.53% | 201 |
| Jul 29, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - | 1 |
| Jul 28, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - | 3 |
| Jul 25, 2025 | 74.20 | 75.60 | 74.20 | 75.40 | 75.40 | 1.62% | 4 |
| Jul 24, 2025 | 76.80 | 77.00 | 74.20 | 74.20 | 74.20 | -3.39% | 615 |
| Jul 23, 2025 | 76.60 | 76.80 | 76.40 | 76.80 | 76.80 | 0.26% | 48 |
| Jul 22, 2025 | 77.00 | 77.00 | 75.80 | 76.60 | 76.60 | -0.52% | 131 |
| Jul 21, 2025 | 75.40 | 77.00 | 75.40 | 77.00 | 77.00 | 0.52% | 207 |
| Jul 18, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | 1 |
| Jul 17, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | 2 |
| Jul 16, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | 1 |
| Jul 15, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | 1 |
| Jul 14, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | 2 |
| Jul 11, 2025 | 77.00 | 77.00 | 76.20 | 76.60 | 76.60 | -0.52% | 21 |
| Jul 10, 2025 | 77.00 | 77.00 | 76.80 | 77.00 | 77.00 | - | 6 |
| Jul 9, 2025 | 76.40 | 77.00 | 76.40 | 77.00 | 77.00 | 0.79% | 153 |
| Jul 8, 2025 | 76.60 | 76.60 | 76.20 | 76.40 | 76.40 | -0.26% | 9 |
| Jul 7, 2025 | 77.00 | 77.00 | 76.00 | 76.60 | 76.60 | 0.52% | 577 |
| Jul 4, 2025 | 76.40 | 76.40 | 76.20 | 76.20 | 76.20 | -0.26% | 33 |
| Jul 3, 2025 | 76.00 | 76.40 | 76.00 | 76.40 | 76.40 | 0.53% | 14 |
| Jul 2, 2025 | 76.20 | 76.60 | 76.00 | 76.00 | 76.00 | -0.26% | 111 |
| Jul 1, 2025 | 76.00 | 77.00 | 76.00 | 76.20 | 76.20 | 0.26% | 834 |
| Jun 30, 2025 | 75.20 | 76.00 | 75.20 | 76.00 | 76.00 | 1.06% | 120 |
| Jun 27, 2025 | 73.80 | 75.20 | 73.80 | 75.20 | 75.20 | -0.27% | 190 |
| Jun 26, 2025 | 75.00 | 75.40 | 74.80 | 75.40 | 75.40 | 0.53% | 68 |
| Jun 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Jun 24, 2025 | 75.40 | 75.80 | 75.00 | 75.00 | 75.00 | -0.53% | 177 |
| Jun 23, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - | 1 |
| Jun 20, 2025 | 75.60 | 75.60 | 75.40 | 75.40 | 75.40 | -0.26% | 234 |
| Jun 19, 2025 | 75.20 | 75.60 | 75.20 | 75.60 | 75.60 | 0.53% | 15 |
| Jun 18, 2025 | 76.20 | 76.60 | 75.20 | 75.20 | 75.20 | -1.57% | 71 |
| Jun 17, 2025 | 75.80 | 76.40 | 75.00 | 76.40 | 76.40 | 1.33% | 195 |
| Jun 16, 2025 | 75.00 | 75.40 | 75.00 | 75.40 | 75.40 | - | 783 |
| Jun 13, 2025 | 75.00 | 75.40 | 75.00 | 75.40 | 75.40 | 0.53% | 79 |
| Jun 12, 2025 | 74.40 | 75.20 | 74.40 | 75.00 | 75.00 | 0.81% | 300 |
| Jun 11, 2025 | 73.80 | 74.40 | 73.80 | 74.40 | 74.40 | 0.81% | 29 |
| Jun 10, 2025 | 74.00 | 74.60 | 73.80 | 73.80 | 73.80 | -0.27% | 77 |
| Jun 9, 2025 | 73.40 | 74.00 | 73.40 | 74.00 | 74.00 | 0.82% | 451 |
| Jun 6, 2025 | 73.40 | 74.00 | 73.40 | 73.40 | 73.40 | 0.27% | 247 |
| Jun 5, 2025 | 73.40 | 73.40 | 73.20 | 73.20 | 73.20 | -0.27% | 809 |
| Jun 4, 2025 | 73.20 | 73.60 | 73.20 | 73.40 | 73.40 | 0.27% | 128 |
| Jun 3, 2025 | 73.40 | 74.20 | 73.20 | 73.20 | 73.20 | -0.27% | 364 |
| Jun 2, 2025 | 73.60 | 73.60 | 73.40 | 73.40 | 73.40 | -0.27% | 54 |
| May 30, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | 80 |