Amundi S&P Global Communication Services Esg (EPA:TELW)
France · Delayed Price · Currency is EUR 18.55
+0.34 (1.87%)
At close: Jul 31, 2025, 5:30 PM CET
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.36 | 18.36 | 18.03 | 18.03 | - | -2.79% | 37,060 |
| Jul 31, 2025 | 18.60 | 18.71 | 18.55 | 18.55 | - | 1.87% | 2,758 |
| Jul 30, 2025 | 18.05 | 18.22 | 18.03 | 18.21 | - | 0.67% | 1,309 |
| Jul 29, 2025 | 18.14 | 18.14 | 18.09 | 18.09 | - | 0.63% | 222 |
| Jul 28, 2025 | 18.04 | 18.06 | 17.98 | 17.98 | - | -0.10% | 1,123 |
| Jul 25, 2025 | 17.95 | 18.00 | 17.91 | 18.00 | - | 0.12% | 826 |
| Jul 24, 2025 | 17.97 | 18.13 | 17.97 | 17.97 | - | 1.00% | 790 |
| Jul 23, 2025 | 17.85 | 17.85 | 17.80 | 17.80 | - | 0.21% | 1,366 |
| Jul 22, 2025 | 17.92 | 17.92 | 17.76 | 17.76 | - | -0.59% | 1,448 |
| Jul 21, 2025 | 17.80 | 17.86 | 17.76 | 17.86 | - | 0.90% | 464 |
| Jul 18, 2025 | 17.82 | 17.82 | 17.69 | 17.71 | - | -0.34% | 2,735 |
| Jul 17, 2025 | 17.76 | 17.77 | 17.73 | 17.77 | - | 0.79% | 1,418 |
| Jul 16, 2025 | 17.64 | 17.72 | 17.59 | 17.63 | - | -0.65% | 2,048 |
| Jul 15, 2025 | 17.65 | 17.74 | 17.65 | 17.74 | - | 0.91% | 1,004 |
| Jul 14, 2025 | 17.34 | 17.58 | 17.34 | 17.58 | - | 1.05% | 2,533 |
| Jul 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -0.39% | 36 |
| Jul 10, 2025 | 17.52 | 17.54 | 17.47 | 17.47 | - | -0.77% | 499 |
| Jul 9, 2025 | 17.56 | 17.60 | 17.56 | 17.60 | - | 1.46% | 600 |
| Jul 8, 2025 | 17.52 | 17.52 | 17.35 | 17.35 | - | -0.91% | 514 |
| Jul 7, 2025 | 17.51 | 17.54 | 17.51 | 17.51 | - | 0.39% | 185 |
| Jul 4, 2025 | 17.52 | 17.52 | 17.44 | 17.44 | - | -0.60% | 2,182 |
| Jul 3, 2025 | 17.44 | 17.55 | 17.44 | 17.55 | - | 0.64% | 302 |
| Jul 2, 2025 | 17.38 | 17.43 | 17.38 | 17.43 | - | 0.10% | 157 |
| Jul 1, 2025 | 17.67 | 17.70 | 17.42 | 17.42 | - | -1.06% | 11,214 |
| Jun 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 3,165 |
| Jun 27, 2025 | 17.55 | 17.61 | 17.55 | 17.60 | - | 1.09% | 3,164 |
| Jun 26, 2025 | 17.28 | 17.41 | 17.28 | 17.41 | - | 0.32% | 6 |
| Jun 25, 2025 | 17.27 | 17.36 | 17.27 | 17.36 | - | 0.68% | 98 |
| Jun 24, 2025 | 17.23 | 17.24 | 17.16 | 17.24 | - | 1.46% | 1,743 |
| Jun 23, 2025 | 16.98 | 16.99 | 16.98 | 16.99 | - | -0.33% | 915 |
| Jun 20, 2025 | 17.24 | 17.24 | 17.05 | 17.05 | - | -0.75% | 421 |
| Jun 19, 2025 | 17.25 | 17.26 | 17.16 | 17.18 | - | -1.17% | 660 |
| Jun 18, 2025 | 17.40 | 17.40 | 17.37 | 17.38 | - | 0.09% | 1,716 |
| Jun 17, 2025 | 17.26 | 17.37 | 17.26 | 17.37 | - | 0.49% | 110 |
| Jun 16, 2025 | 17.10 | 17.28 | 17.10 | 17.28 | - | 0.65% | 788 |
| Jun 13, 2025 | 16.97 | 17.17 | 16.97 | 17.17 | - | -1.54% | 228 |
| Jun 12, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | - | - | 150 |
| Jun 11, 2025 | 17.47 | 17.47 | 17.43 | 17.44 | - | 0.18% | 149 |
| Jun 10, 2025 | 17.41 | 17.44 | 17.39 | 17.41 | - | -0.09% | 1,831 |
| Jun 9, 2025 | 17.34 | 17.45 | 17.34 | 17.42 | - | 0.44% | 2,570 |
| Jun 6, 2025 | 17.21 | 17.38 | 17.21 | 17.35 | - | 0.65% | 148 |
| Jun 5, 2025 | 17.18 | 17.23 | 17.17 | 17.23 | - | 1.10% | 4,407 |
| Jun 4, 2025 | 16.96 | 17.05 | 16.96 | 17.05 | - | 0.54% | 284 |
| Jun 3, 2025 | 16.93 | 16.99 | 16.93 | 16.96 | - | 0.65% | 2,158 |
| Jun 2, 2025 | 16.87 | 16.87 | 16.77 | 16.85 | - | -0.25% | 296 |
| May 30, 2025 | 16.90 | 16.95 | 16.88 | 16.89 | - | -0.25% | 2,829 |
| May 29, 2025 | 17.24 | 17.29 | 16.93 | 16.93 | - | -1.25% | 2,648 |
| May 28, 2025 | 17.09 | 17.16 | 17.09 | 17.15 | - | 0.59% | 500 |
| May 27, 2025 | 17.04 | 17.08 | 16.95 | 17.05 | - | 0.91% | 5,825 |
| May 26, 2025 | 16.90 | 16.91 | 16.89 | 16.89 | - | 0.75% | 1,853 |