Forsee Power Société anonyme (4OY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.0480 | 1.1040 | 1.0480 | 1.0940 | 1.0940 | 500 |
| 20 May 2024 | 1.0380 | 1.1220 | 1.0380 | 1.1220 | 1.1220 | - |
| 17 May 2024 | 1.0160 | 1.0960 | 1.0160 | 1.0960 | 1.0960 | - |
| 16 May 2024 | 1.0300 | 1.0860 | 1.0300 | 1.0480 | 1.0480 | - |
| 15 May 2024 | 1.0720 | 1.1260 | 1.0720 | 1.1140 | 1.1140 | - |
| 14 May 2024 | 0.9620 | 1.2300 | 0.9620 | 1.1520 | 1.1520 | 500 |
| 13 May 2024 | 0.9200 | 1.0620 | 0.9200 | 0.9970 | 0.9970 | 2,500 |
| 10 May 2024 | 0.9360 | 0.9870 | 0.9360 | 0.9870 | 0.9870 | - |
| 09 May 2024 | 0.9660 | 1.0240 | 0.9660 | 0.9970 | 0.9970 | - |
| 08 May 2024 | 0.9860 | 1.0380 | 0.9860 | 1.0260 | 1.0260 | - |
| 07 May 2024 | 0.9900 | 1.0260 | 0.9900 | 1.0240 | 1.0240 | - |
| 06 May 2024 | 0.9410 | 1.0140 | 0.9410 | 1.0140 | 1.0140 | - |
| 03 May 2024 | 0.9310 | 1.0140 | 0.9310 | 1.0120 | 1.0120 | - |
| 02 May 2024 | 1.0480 | 1.0480 | 0.9230 | 0.9790 | 0.9790 | 2,010 |
| 30 Apr 2024 | 0.9010 | 0.9850 | 0.9010 | 0.9850 | 0.9850 | - |
| 29 Apr 2024 | 0.9280 | 0.9810 | 0.9280 | 0.9380 | 0.9380 | - |
| 26 Apr 2024 | 0.8800 | 1.0660 | 0.8800 | 0.9630 | 0.9630 | 4,000 |
| 25 Apr 2024 | 0.9730 | 0.9730 | 0.8890 | 0.9400 | 0.9400 | - |
| 24 Apr 2024 | 1.1320 | 1.1320 | 0.9970 | 0.9970 | 0.9970 | - |
| 23 Apr 2024 | 1.0920 | 1.1660 | 1.0920 | 1.1660 | 1.1660 | - |
| 22 Apr 2024 | 1.1040 | 1.1520 | 1.1040 | 1.1480 | 1.1480 | - |
| 19 Apr 2024 | 1.0640 | 1.1220 | 1.0640 | 1.1220 | 1.1220 | - |
| 18 Apr 2024 | 1.0820 | 1.1420 | 1.0820 | 1.1320 | 1.1320 | - |
| 17 Apr 2024 | 1.1320 | 1.2320 | 1.1320 | 1.1460 | 1.1460 | - |
| 16 Apr 2024 | 1.0940 | 1.2540 | 1.0940 | 1.2520 | 1.2520 | 125 |
| 15 Apr 2024 | 1.1220 | 1.1940 | 1.1220 | 1.1440 | 1.1440 | - |
| 12 Apr 2024 | 1.2420 | 1.3040 | 1.2020 | 1.2020 | 1.2020 | - |
| 11 Apr 2024 | 1.2360 | 1.3200 | 1.2360 | 1.3100 | 1.3100 | - |
| 10 Apr 2024 | 1.2560 | 1.3260 | 1.2560 | 1.2840 | 1.2840 | - |
| 09 Apr 2024 | 1.2480 | 1.3400 | 1.2480 | 1.3400 | 1.3400 | - |
| 08 Apr 2024 | 1.3280 | 1.4140 | 1.2920 | 1.2920 | 1.2920 | - |
| 05 Apr 2024 | 1.3940 | 1.4580 | 1.3840 | 1.3840 | 1.3840 | - |
| 04 Apr 2024 | 1.4140 | 1.4880 | 1.4140 | 1.4800 | 1.4800 | - |
| 03 Apr 2024 | 1.4500 | 1.5260 | 1.4500 | 1.5180 | 1.5180 | - |
| 02 Apr 2024 | 1.5120 | 1.5620 | 1.5100 | 1.5100 | 1.5100 | - |
| 28 Mar 2024 | 1.4600 | 1.5460 | 1.4600 | 1.5400 | 1.5400 | - |
| 27 Mar 2024 | 1.4240 | 1.5100 | 1.4240 | 1.5100 | 1.5100 | - |
| 26 Mar 2024 | 1.4280 | 1.4980 | 1.4280 | 1.4980 | 1.4980 | - |
| 25 Mar 2024 | 1.4780 | 1.5180 | 1.4780 | 1.4880 | 1.4880 | - |
| 22 Mar 2024 | 1.4680 | 1.5360 | 1.4680 | 1.5260 | 1.5260 | - |
| 21 Mar 2024 | 1.5520 | 1.6000 | 1.5460 | 1.5460 | 1.5460 | - |
| 20 Mar 2024 | 1.4960 | 1.5600 | 1.4960 | 1.5460 | 1.5460 | - |
| 19 Mar 2024 | 1.5260 | 1.5280 | 1.4880 | 1.5260 | 1.5260 | - |
| 18 Mar 2024 | 1.5600 | 1.6380 | 1.5600 | 1.6000 | 1.6000 | - |
| 15 Mar 2024 | 1.6360 | 1.7240 | 1.6360 | 1.6440 | 1.6440 | - |
| 14 Mar 2024 | 1.5340 | 1.6900 | 1.5340 | 1.6460 | 1.6460 | - |
| 13 Mar 2024 | 1.6000 | 1.6760 | 1.5960 | 1.5960 | 1.5960 | - |
| 12 Mar 2024 | 1.6540 | 1.7140 | 1.6540 | 1.6640 | 1.6640 | - |
| 11 Mar 2024 | 1.6840 | 1.8040 | 1.6840 | 1.7060 | 1.7060 | - |
| 08 Mar 2024 | 1.6280 | 1.7540 | 1.6280 | 1.7540 | 1.7540 | - |
| 07 Mar 2024 | 1.5720 | 1.6560 | 1.5720 | 1.6560 | 1.6560 | - |
| 06 Mar 2024 | 1.6280 | 1.6580 | 1.5960 | 1.5960 | 1.5960 | - |
| 05 Mar 2024 | 1.7000 | 1.7880 | 1.6640 | 1.6640 | 1.6640 | - |
| 04 Mar 2024 | 1.8180 | 1.8940 | 1.8040 | 1.8040 | 1.8040 | - |
| 01 Mar 2024 | 1.9520 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | - |
| 29 Feb 2024 | 1.9460 | 1.9940 | 1.9460 | 1.9500 | 1.9500 | - |
| 28 Feb 2024 | 2.0350 | 2.1300 | 2.0200 | 2.0250 | 2.0250 | - |
| 27 Feb 2024 | 2.0800 | 2.1650 | 2.0800 | 2.1200 | 2.1200 | - |
| 26 Feb 2024 | 2.0750 | 2.1850 | 2.0750 | 2.1700 | 2.1700 | - |
| 23 Feb 2024 | 2.0600 | 2.1650 | 2.0600 | 2.1650 | 2.1650 | - |
| 22 Feb 2024 | 2.1300 | 2.2250 | 2.1300 | 2.1300 | 2.1300 | - |
| 21 Feb 2024 | 2.1200 | 2.2450 | 2.1200 | 2.1850 | 2.1850 | - |
| 20 Feb 2024 | 2.1500 | 2.2650 | 2.1500 | 2.2650 | 2.2650 | - |
| 19 Feb 2024 | 2.1500 | 2.2450 | 2.1500 | 2.2450 | 2.2450 | - |
| 16 Feb 2024 | 2.2150 | 2.3300 | 2.2150 | 2.2750 | 2.2750 | - |
| 15 Feb 2024 | 2.2250 | 2.3400 | 2.2250 | 2.3200 | 2.3200 | - |
| 14 Feb 2024 | 2.2350 | 2.3650 | 2.2350 | 2.3400 | 2.3400 | - |
| 13 Feb 2024 | 2.2450 | 2.3750 | 2.2450 | 2.3600 | 2.3600 | - |
| 12 Feb 2024 | 2.3500 | 2.4050 | 2.3250 | 2.3250 | 2.3250 | - |
| 09 Feb 2024 | 2.3800 | 2.5050 | 2.3800 | 2.4700 | 2.4700 | - |
| 08 Feb 2024 | 2.3650 | 2.4900 | 2.3650 | 2.4900 | 2.4900 | - |
| 07 Feb 2024 | 2.4400 | 2.5500 | 2.4400 | 2.5000 | 2.5000 | - |
| 06 Feb 2024 | 2.4150 | 2.5400 | 2.4150 | 2.5150 | 2.5150 | - |
| 05 Feb 2024 | 2.5000 | 2.6100 | 2.5000 | 2.5000 | 2.5000 | - |
| 02 Feb 2024 | 2.5350 | 2.6700 | 2.5350 | 2.5800 | 2.5800 | - |
| 01 Feb 2024 | 2.5100 | 2.6900 | 2.5100 | 2.6750 | 2.6750 | - |
| 31 Jan 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.6200 | - |
| 30 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 29 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 26 Jan 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
| 25 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 24 Jan 2024 | 2.3900 | 2.5000 | 2.3900 | 2.5000 | 2.5000 | 125 |
| 23 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 22 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 19 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 18 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 17 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 16 Jan 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
| 15 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 12 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 11 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 10 Jan 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 09 Jan 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
| 08 Jan 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
| 05 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 04 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 03 Jan 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 02 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 29 Dec 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 28 Dec 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.