Fayenceries de Sarreguemines, Digoin & Vitry-le-Francois Société Anonyme (EPA:FSDV)
France · Delayed Price · Currency is EUR 15.00
0.00 (0.00%)
At close: Oct 17, 2025
EPA:FSDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 40 |
| Oct 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 93 |
| Oct 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 8 |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 156 |
| Oct 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 18 |
| Oct 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | 6 |
| Oct 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | 53 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 2, 2025 | 15.90 | 15.90 | 15.00 | 15.00 | 15.00 | -5.66% | 833 |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 5.30% | 4 |
| Sep 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 86 |
| Sep 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 181 |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 13 |
| Sep 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20 |
| Sep 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.66% | 14 |
| Sep 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 6.00% | 7 |
| Sep 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -10.71% | 107 |
| Sep 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 12.00% | 1 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 522 |
| Aug 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 21 |
| Aug 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 394 |
| Aug 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 194 |