Société Foncière Lyonnaise (EPA:FLY)
France · Delayed Price · Currency is EUR 71.60
-1.40 (-1.92%)
Sep 25, 2025, 2:33 PM CET
EPA:FLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 72.80 | 72.80 | 71.40 | 71.60 | 71.60 | -1.92% | 4 |
| Sep 24, 2025 | 72.80 | 73.00 | 71.60 | 73.00 | 73.00 | 1.96% | 126 |
| Sep 23, 2025 | 71.40 | 71.60 | 71.40 | 71.60 | 71.60 | 0.28% | 77 |
| Sep 22, 2025 | 73.60 | 73.60 | 71.20 | 71.40 | 71.40 | -2.72% | 541 |
| Sep 19, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 2.51% | 2 |
| Sep 18, 2025 | 70.80 | 73.60 | 70.80 | 71.60 | 71.60 | -0.56% | 186 |
| Sep 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 16, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -2.70% | 96 |
| Sep 15, 2025 | 71.40 | 74.00 | 71.40 | 74.00 | 74.00 | 5.11% | 112 |
| Sep 12, 2025 | 72.40 | 72.60 | 70.40 | 70.40 | 70.40 | -3.03% | 892 |
| Sep 11, 2025 | 73.00 | 73.00 | 72.20 | 72.60 | 72.60 | -0.55% | 92 |
| Sep 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.83% | 13 |
| Sep 9, 2025 | 72.60 | 72.80 | 72.00 | 72.40 | 72.40 | -0.28% | 232 |
| Sep 8, 2025 | 73.20 | 73.60 | 72.40 | 72.60 | 72.60 | -2.68% | 399 |
| Sep 5, 2025 | 74.00 | 74.80 | 73.80 | 74.60 | 74.60 | 0.81% | 11 |
| Sep 4, 2025 | 74.40 | 74.40 | 74.00 | 74.00 | 74.00 | -0.54% | 10 |
| Sep 3, 2025 | 74.40 | 74.40 | 73.80 | 74.40 | 74.40 | -0.27% | 18 |
| Sep 2, 2025 | 74.60 | 74.60 | 73.60 | 74.60 | 74.60 | - | 30 |
| Sep 1, 2025 | 74.60 | 74.60 | 74.40 | 74.60 | 74.60 | - | 21 |
| Aug 29, 2025 | 74.00 | 74.60 | 73.80 | 74.60 | 74.60 | 0.81% | 9 |
| Aug 28, 2025 | 73.60 | 74.80 | 73.40 | 74.00 | 74.00 | 0.54% | 129 |
| Aug 27, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | 1 |
| Aug 26, 2025 | 74.60 | 74.60 | 73.60 | 73.60 | 73.60 | -1.60% | 71 |
| Aug 25, 2025 | 74.00 | 74.80 | 74.00 | 74.80 | 74.80 | 1.08% | 15 |
| Aug 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 4 |
| Aug 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1 |
| Aug 20, 2025 | 73.40 | 74.00 | 73.40 | 74.00 | 74.00 | 0.82% | 31 |
| Aug 19, 2025 | 73.40 | 74.00 | 73.40 | 73.40 | 73.40 | - | 4 |
| Aug 18, 2025 | 73.80 | 73.80 | 73.40 | 73.40 | 73.40 | -0.54% | 70 |
| Aug 15, 2025 | 74.60 | 74.80 | 73.80 | 73.80 | 73.80 | -1.60% | 49 |
| Aug 14, 2025 | 74.60 | 75.00 | 74.00 | 75.00 | 75.00 | - | 19 |
| Aug 13, 2025 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | 0.54% | 8 |
| Aug 12, 2025 | 73.80 | 74.60 | 73.80 | 74.60 | 74.60 | 1.08% | 15 |
| Aug 11, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | 1 |
| Aug 8, 2025 | 74.00 | 74.40 | 73.40 | 73.80 | 73.80 | -0.27% | 215 |
| Aug 7, 2025 | 76.40 | 76.40 | 73.80 | 74.00 | 74.00 | -1.33% | 557 |
| 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 |