• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    More On FRMED.PA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info

    • Headlines

    CAC MEDIA (FRMED.PA)

    -Paris
    1,179.13 Up 6.74(0.57%) Jul 31
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 31, 20151,179.131,179.131,179.131,179.1301,179.13
    Jul 30, 20151,172.391,172.391,172.391,172.3901,172.39
    Jul 29, 20151,184.171,184.171,184.171,184.1701,184.17
    Jul 28, 20151,170.291,170.291,170.291,170.2901,170.29
    Jul 27, 20151,173.411,173.411,173.411,173.4101,173.41
    Jul 24, 20151,197.541,197.541,197.541,197.5401,197.54
    Jul 23, 20151,212.101,212.101,212.101,212.1001,212.10
    Jul 22, 20151,214.741,214.741,214.741,214.7401,214.74
    Jul 21, 20151,210.061,210.061,210.061,210.0601,210.06
    Jul 20, 20151,219.941,219.941,219.941,219.9401,219.94
    Jul 17, 20151,219.531,219.531,219.531,219.5301,219.53
    Jul 16, 20151,215.781,215.781,215.781,215.7801,215.78
    Jul 15, 20151,203.561,203.561,203.561,203.5601,203.56
    Jul 14, 20151,189.681,189.681,189.681,189.6801,189.68
    Jul 13, 20151,189.171,189.171,189.171,189.1701,189.17
    Jul 10, 20151,164.161,164.161,164.161,164.1601,164.16
    Jul 7, 20151,112.571,112.571,112.571,112.5701,112.57
    Jul 6, 20151,132.091,132.091,132.091,132.0901,132.09
    Jul 3, 20151,149.311,149.311,149.311,149.3101,149.31
    Jul 2, 20151,155.361,155.361,155.361,155.3601,155.36
    Jul 1, 20151,165.721,165.721,165.721,165.7201,165.72
    Jun 30, 20151,149.871,149.871,149.871,149.8701,149.87
    Jun 29, 20151,172.251,172.251,172.251,172.2501,172.25
    Jun 26, 20151,204.671,204.671,204.671,204.6701,204.67
    Jun 25, 20151,211.141,211.141,211.141,211.1401,211.14
    Jun 24, 20151,208.961,208.961,208.961,208.9601,208.96
    Jun 23, 20151,237.911,237.911,237.911,237.9101,237.91
    Jun 22, 20151,224.901,224.901,224.901,224.9001,224.90
    Jun 19, 20151,167.031,167.031,167.031,167.0301,167.03
    Jun 18, 20151,161.801,161.801,161.801,161.8001,161.80
    Jun 17, 20151,167.211,167.211,167.211,167.2101,167.21
    Jun 16, 20151,171.531,171.531,171.531,171.5301,171.53
    Jun 4, 20151,195.451,195.451,195.451,195.4501,195.45
    Jun 3, 20151,209.781,209.781,209.781,209.7801,209.78
    Jun 2, 20151,212.091,212.091,212.091,212.0901,212.09
    May 4, 20151,194.361,194.361,194.361,194.3601,194.36
    May 1, 20151,186.301,186.301,186.301,186.3001,186.30
    Apr 30, 20151,186.301,186.301,186.301,186.3001,186.30
    Apr 29, 20151,171.091,171.091,171.091,171.0901,171.09
    Apr 28, 20151,196.431,196.431,196.431,196.4301,196.43
    Apr 27, 20151,226.751,226.751,226.751,226.7501,226.75
    Apr 24, 20151,210.041,210.041,210.041,210.0401,210.04
    Apr 23, 20151,208.571,208.571,208.571,208.5701,208.57
    Apr 22, 20151,213.141,213.141,213.141,213.1401,213.14
    Apr 21, 20151,211.811,211.811,211.811,211.8101,211.81
    Apr 20, 20151,207.401,207.401,207.401,207.4001,207.40
    Apr 17, 20151,202.451,202.451,202.451,202.4501,202.45
    Apr 16, 20151,216.341,216.341,216.341,216.3401,216.34
    Apr 15, 20151,230.181,230.181,230.181,230.1801,230.18
    Apr 14, 20151,235.441,235.441,235.441,235.4401,235.44
    Apr 13, 20151,250.051,250.051,250.051,250.0501,250.05
    Apr 10, 20151,247.721,247.721,247.721,247.7201,247.72
    Apr 9, 20151,237.401,237.401,237.401,237.4001,237.40
    Apr 8, 20151,211.361,211.361,211.361,211.3601,211.36
    Apr 7, 20151,206.851,206.851,206.851,206.8501,206.85
    Apr 6, 20151,196.701,196.701,196.701,196.7001,196.70
    Apr 3, 20151,196.701,196.701,196.701,196.7001,196.70
    Apr 2, 20151,196.701,196.701,196.701,196.7001,196.70
    Apr 1, 20151,190.701,190.701,190.701,190.7001,190.70
    Mar 31, 20151,189.461,189.461,189.461,189.4601,189.46
    Mar 30, 20151,200.891,200.891,200.891,200.8901,200.89
    Mar 27, 20151,186.491,186.491,186.491,186.4901,186.49
    Mar 26, 20151,187.951,187.951,187.951,187.9501,187.95
    Mar 25, 20151,200.351,200.351,200.351,200.3501,200.35
    Mar 24, 20151,213.971,213.971,213.971,213.9701,213.97
    Mar 23, 20151,199.451,199.451,199.451,199.4501,199.45
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.