Société Foncière Lyonnaise (FLY.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:24PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 66.40 | 66.40 | 65.80 | 66.20 | 66.20 | 156 |
| 25 Apr 2024 | 66.80 | 66.80 | 66.00 | 66.00 | 66.00 | 163 |
| 24 Apr 2024 | 66.80 | 67.80 | 66.40 | 66.80 | 66.80 | 100 |
| 23 Apr 2024 | 66.40 | 67.40 | 65.80 | 67.40 | 67.40 | 15 |
| 22 Apr 2024 | 65.20 | 66.40 | 65.20 | 66.40 | 66.40 | 117 |
| 19 Apr 2024 | 65.80 | 67.40 | 65.60 | 66.40 | 66.40 | 51 |
| 18 Apr 2024 | 66.20 | 67.80 | 65.80 | 65.80 | 65.80 | 95 |
| 18 Apr 2024 | 2.4 Dividend | |||||
| 17 Apr 2024 | 68.60 | 69.80 | 68.40 | 68.60 | 66.20 | 192 |
| 16 Apr 2024 | 69.00 | 69.80 | 68.40 | 68.60 | 66.20 | 334 |
| 15 Apr 2024 | 69.40 | 69.80 | 68.60 | 69.00 | 66.59 | 637 |
| 12 Apr 2024 | 69.00 | 69.80 | 69.00 | 69.40 | 66.97 | 203 |
| 11 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.59 | 2 |
| 10 Apr 2024 | 68.80 | 69.00 | 68.80 | 69.00 | 66.59 | 6 |
| 09 Apr 2024 | 67.60 | 69.00 | 67.60 | 68.80 | 66.39 | 61 |
| 08 Apr 2024 | 68.20 | 68.20 | 67.40 | 67.60 | 65.23 | 113 |
| 05 Apr 2024 | 68.60 | 69.00 | 67.60 | 67.80 | 65.43 | 244 |
| 04 Apr 2024 | 68.80 | 68.80 | 68.00 | 68.60 | 66.20 | 31 |
| 03 Apr 2024 | 69.40 | 69.80 | 68.00 | 68.80 | 66.39 | 150 |
| 02 Apr 2024 | 68.00 | 70.40 | 68.00 | 69.40 | 66.97 | 1,668 |
| 28 Mar 2024 | 70.40 | 70.40 | 70.20 | 70.40 | 67.94 | 18 |
| 27 Mar 2024 | 70.80 | 71.00 | 70.40 | 70.40 | 67.94 | 55 |
| 26 Mar 2024 | 68.40 | 72.00 | 68.40 | 71.00 | 68.52 | 821 |
| 25 Mar 2024 | 67.80 | 68.40 | 67.40 | 68.40 | 66.01 | 80 |
| 22 Mar 2024 | 68.20 | 68.60 | 67.80 | 67.80 | 65.43 | 12 |
| 21 Mar 2024 | 68.60 | 68.60 | 68.20 | 68.20 | 65.81 | 38 |
| 20 Mar 2024 | 69.20 | 69.20 | 68.60 | 68.60 | 66.20 | 9 |
| 19 Mar 2024 | 68.00 | 69.00 | 66.40 | 68.80 | 66.39 | 226 |
| 18 Mar 2024 | 70.00 | 70.00 | 64.00 | 68.00 | 65.62 | 481 |
| 15 Mar 2024 | 70.20 | 70.20 | 70.00 | 70.00 | 67.55 | 7 |
| 14 Mar 2024 | 69.60 | 70.20 | 69.40 | 70.20 | 67.74 | 41 |
| 13 Mar 2024 | 69.20 | 69.60 | 69.20 | 69.60 | 67.17 | 17 |
| 12 Mar 2024 | 69.20 | 69.20 | 68.00 | 69.20 | 66.78 | 321 |
| 11 Mar 2024 | 69.80 | 70.20 | 68.40 | 69.20 | 66.78 | 213 |
| 08 Mar 2024 | 70.00 | 70.20 | 66.60 | 69.80 | 67.36 | 493 |
| 07 Mar 2024 | 67.20 | 70.20 | 67.20 | 70.00 | 67.55 | 129 |
| 06 Mar 2024 | 69.60 | 70.80 | 64.00 | 67.20 | 64.85 | 277 |
| 05 Mar 2024 | 70.00 | 70.00 | 66.60 | 69.80 | 67.36 | 346 |
| 04 Mar 2024 | 70.60 | 71.00 | 70.00 | 70.00 | 67.55 | 402 |
| 01 Mar 2024 | 70.00 | 71.00 | 70.00 | 70.60 | 68.13 | 67 |
| 29 Feb 2024 | 70.00 | 70.80 | 70.00 | 70.60 | 68.13 | 17 |
| 28 Feb 2024 | 70.00 | 70.80 | 70.00 | 70.00 | 67.55 | 94 |
| 27 Feb 2024 | 69.20 | 70.20 | 68.40 | 69.20 | 66.78 | 463 |
| 26 Feb 2024 | 68.80 | 69.20 | 68.80 | 69.20 | 66.78 | 48 |
| 23 Feb 2024 | 69.20 | 69.40 | 68.00 | 68.80 | 66.39 | 72 |
| 22 Feb 2024 | 69.20 | 70.40 | 68.60 | 69.20 | 66.78 | 788 |
| 21 Feb 2024 | 68.80 | 69.00 | 68.80 | 69.00 | 66.59 | 3 |
| 20 Feb 2024 | 68.80 | 69.00 | 68.00 | 68.80 | 66.39 | 423 |
| 19 Feb 2024 | 69.00 | 69.00 | 68.00 | 68.80 | 66.39 | 244 |
| 16 Feb 2024 | 68.80 | 69.00 | 68.00 | 68.80 | 66.39 | 205 |
| 15 Feb 2024 | 67.60 | 69.00 | 66.20 | 69.00 | 66.59 | 958 |
| 14 Feb 2024 | 68.60 | 69.00 | 68.00 | 68.00 | 65.62 | 92 |
| 13 Feb 2024 | 68.20 | 69.80 | 67.60 | 68.60 | 66.20 | 398 |
| 12 Feb 2024 | 68.60 | 69.00 | 68.20 | 68.20 | 65.81 | 38 |
| 09 Feb 2024 | 67.80 | 68.20 | 67.80 | 68.20 | 65.81 | 12 |
| 08 Feb 2024 | 67.00 | 68.60 | 66.80 | 67.80 | 65.43 | 278 |
| 07 Feb 2024 | 69.20 | 69.20 | 66.80 | 67.40 | 65.04 | 454 |
| 06 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 66.78 | 1 |
| 05 Feb 2024 | 69.60 | 69.60 | 69.20 | 69.20 | 66.78 | 24 |
| 02 Feb 2024 | 69.20 | 71.20 | 69.00 | 69.20 | 66.78 | 183 |
| 01 Feb 2024 | 70.60 | 70.80 | 69.60 | 70.60 | 68.13 | 67 |
| 31 Jan 2024 | 70.00 | 70.60 | 70.00 | 70.60 | 68.13 | 114 |
| 30 Jan 2024 | 70.60 | 70.80 | 69.60 | 70.00 | 67.55 | 236 |
| 29 Jan 2024 | 68.00 | 70.60 | 68.00 | 70.60 | 68.13 | 159 |
| 26 Jan 2024 | 68.60 | 69.80 | 68.00 | 69.00 | 66.59 | 234 |
| 25 Jan 2024 | 70.80 | 70.80 | 68.60 | 68.60 | 66.20 | 63 |
| 24 Jan 2024 | 71.00 | 71.00 | 70.20 | 71.00 | 68.52 | 19 |
| 23 Jan 2024 | 69.80 | 71.00 | 69.20 | 71.00 | 68.52 | 115 |
| 22 Jan 2024 | 71.00 | 71.00 | 68.80 | 69.80 | 67.36 | 245 |
| 19 Jan 2024 | 68.40 | 69.40 | 68.40 | 69.00 | 66.59 | 48 |
| 18 Jan 2024 | 68.00 | 68.40 | 68.00 | 68.40 | 66.01 | 35 |
| 17 Jan 2024 | 68.20 | 69.80 | 67.40 | 67.40 | 65.04 | 528 |
| 16 Jan 2024 | 67.20 | 68.20 | 67.20 | 68.20 | 65.81 | 76 |
| 15 Jan 2024 | 67.40 | 67.40 | 67.00 | 67.00 | 64.66 | 129 |
| 12 Jan 2024 | 68.00 | 68.80 | 67.80 | 68.00 | 65.62 | 67 |
| 11 Jan 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 65.62 | 55 |
| 10 Jan 2024 | 68.40 | 68.80 | 68.40 | 68.40 | 66.01 | 153 |
| 09 Jan 2024 | 69.00 | 69.80 | 69.00 | 69.40 | 66.97 | 40 |
| 08 Jan 2024 | 69.00 | 70.40 | 67.20 | 69.00 | 66.59 | 986 |
| 05 Jan 2024 | 67.00 | 67.20 | 67.00 | 67.20 | 64.85 | 61 |
| 04 Jan 2024 | 67.20 | 67.40 | 67.00 | 67.00 | 64.66 | 1,704 |
| 03 Jan 2024 | 68.00 | 68.00 | 67.20 | 67.20 | 64.85 | 202 |
| 02 Jan 2024 | 68.00 | 68.40 | 67.80 | 68.00 | 65.62 | 136 |
| 29 Dec 2023 | 67.00 | 68.80 | 65.40 | 67.00 | 64.66 | 382 |
| 28 Dec 2023 | 68.00 | 68.20 | 66.00 | 67.00 | 64.66 | 208 |
| 27 Dec 2023 | 66.00 | 67.80 | 65.20 | 67.80 | 65.43 | 347 |
| 22 Dec 2023 | 66.40 | 66.80 | 65.80 | 65.80 | 63.50 | 52 |
| 21 Dec 2023 | 66.60 | 66.60 | 65.00 | 66.60 | 64.27 | 50 |
| 20 Dec 2023 | 65.00 | 66.60 | 64.80 | 66.60 | 64.27 | 60 |
| 19 Dec 2023 | 65.40 | 65.40 | 65.00 | 65.00 | 62.73 | 246 |
| 18 Dec 2023 | 66.60 | 66.60 | 65.00 | 65.40 | 63.11 | 341 |
| 15 Dec 2023 | 66.00 | 66.60 | 65.20 | 66.60 | 64.27 | 44 |
| 14 Dec 2023 | 64.20 | 66.60 | 63.80 | 66.00 | 63.69 | 241 |
| 13 Dec 2023 | 64.40 | 64.60 | 64.00 | 64.20 | 61.95 | 254 |
| 12 Dec 2023 | 64.80 | 64.80 | 64.40 | 64.40 | 62.15 | 19 |
| 11 Dec 2023 | 65.00 | 65.00 | 64.40 | 64.40 | 62.15 | 348 |
| 08 Dec 2023 | 65.00 | 65.00 | 64.60 | 65.00 | 62.73 | 30 |
| 07 Dec 2023 | 66.00 | 66.00 | 65.00 | 65.00 | 62.73 | 524 |
| 06 Dec 2023 | 65.60 | 66.20 | 65.20 | 66.00 | 63.69 | 23 |
| 05 Dec 2023 | 66.60 | 66.60 | 65.20 | 66.40 | 64.08 | 154 |
| *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.