FSDV Société anonyme (EPA:FSDV)
France · Delayed Price · Currency is EUR 16.80
-0.10 (-0.59%)
Oct 22, 2026, 11:21 AM CEST
FSDV Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 4 |
| Oct 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Oct 20, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 8 |
| Oct 19, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 2 |
| Oct 16, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 2 |
| Oct 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1 |
| Oct 14, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | 163 |
| Oct 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Oct 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 3 |
| Oct 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Oct 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Oct 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Oct 6, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | 108 |
| Oct 5, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 2 |
| Oct 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Oct 1, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | 178 |
| Sep 30, 2026 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 96 |
| Sep 29, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -2.25% | 1,471 |
| Sep 28, 2026 | 17.90 | 17.90 | 17.30 | 17.80 | 17.80 | -0.56% | 351 |
| Sep 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1 |
| Sep 24, 2026 | 17.90 | 18.40 | 17.90 | 17.90 | 17.90 | - | 218 |
| Sep 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1 |
| Sep 22, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 2 |
| Sep 21, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 101 |
| Sep 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Sep 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Sep 16, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 2 |
| Sep 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1 |
| Sep 14, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 101 |
| Sep 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1 |
| Sep 10, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.61% | 151 |
| Sep 9, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 0.54% | 7 |
| Sep 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1 |
| Sep 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1 |
| Sep 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1 |
| Sep 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1 |
| Sep 2, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | 31 |
| Sep 1, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | 143 |
| Aug 31, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | 121 |
| Aug 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | 177 |
| Aug 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1 |
| Aug 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1 |
| Aug 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1 |
| Aug 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1 |
| Aug 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Aug 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | 91 |
| Aug 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 40 |
| Aug 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1 |