Société Foncière Lyonnaise (EPA:FLY)
France · Delayed Price · Currency is EUR 73.80
-0.20 (-0.27%)
Aug 29, 2025, 1:23 PM CET
EPA:FLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |