FATL.PA - Fonciere Atland

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019162.00165.00160.00165.00165.0039
Sep 19, 2019160.00161.00160.00161.00161.0011
Sep 18, 2019161.00161.00160.00160.00160.0011
Sep 17, 2019161.00161.00161.00161.00161.004
Sep 16, 2019162.00162.00162.00162.00162.0012
Sep 13, 2019163.00163.00163.00163.00163.001
Sep 12, 2019162.00163.00157.00163.00163.004
Sep 11, 2019162.00162.00162.00162.00162.001
Sep 10, 2019161.00163.00160.00163.00163.0019
Sep 09, 2019158.00160.00157.00160.00160.0013
Sep 06, 2019150.00165.00150.00155.00155.00125
Sep 05, 2019147.00150.00147.00150.00150.0043
Sep 04, 2019146.00147.00145.00147.00147.0071
Sep 03, 2019143.00147.00143.00147.00147.0030
Sep 02, 2019151.00151.00140.00142.00142.00268
Aug 30, 2019149.00150.00149.00150.00150.008
Aug 29, 2019154.00154.00144.00150.00150.00122
Aug 28, 2019154.00154.00154.00154.00154.001
Aug 27, 2019154.00154.00153.00153.00153.0016
Aug 26, 2019153.00153.00151.00153.00153.0062
Aug 23, 2019152.00153.00152.00153.00153.009
Aug 22, 2019155.00155.00150.00150.00150.0016
Aug 21, 2019151.00155.00151.00155.00155.006
Aug 20, 2019147.00150.00147.00150.00150.0027
Aug 19, 2019146.00146.00146.00146.00146.001
Aug 16, 2019150.00150.00145.00145.00145.0021
Aug 15, 2019150.00150.00150.00150.00150.001
Aug 14, 2019152.00152.00150.00150.00150.0026
Aug 13, 2019153.00153.00152.00152.00152.0020
Aug 12, 2019157.00163.00150.00150.00150.0050
Aug 09, 2019158.00158.00156.00156.00156.0012
Aug 08, 2019159.00168.00158.00158.00158.0091
Aug 07, 2019158.00158.00158.00158.00158.001
Aug 06, 2019156.00158.00156.00158.00158.0026
Aug 05, 2019161.00161.00155.00155.00155.0068
Aug 02, 2019161.00165.00159.00159.00159.00161
Aug 01, 2019165.00165.00160.00160.00160.0074
Jul 31, 2019165.00165.00165.00165.00165.0031
Jul 30, 2019159.00172.00159.00165.00165.00111
Jul 29, 2019161.00161.00158.00158.00158.0075
Jul 26, 2019162.00162.00161.00161.00161.005
Jul 25, 2019162.00162.00162.00162.00162.0010
Jul 24, 2019162.00162.00162.00162.00162.001
Jul 23, 2019161.00161.00161.00161.00161.001
Jul 22, 2019161.00162.00161.00162.00162.0089
Jul 19, 2019161.00162.00161.00161.00161.0029
Jul 18, 2019160.00162.00158.00162.00162.0019
Jul 17, 2019157.00160.00155.00160.00160.00198
Jul 16, 2019152.00157.00152.00157.00157.0080
Jul 15, 2019147.00161.00147.00152.00152.00425
Jul 12, 2019142.00142.00142.00142.00142.0011
Jul 11, 2019142.00143.00142.00143.00143.004
Jul 10, 2019142.00142.00142.00142.00142.004
Jul 09, 2019140.00143.00140.00143.00143.0012
Jul 08, 2019142.00142.00140.00140.00140.009
Jul 05, 2019142.00143.00142.00142.00142.0012
Jul 04, 2019141.00143.00141.00143.00143.0014
Jul 03, 2019142.00142.00141.00141.00141.002
Jul 02, 2019142.00143.00142.00143.00143.002
Jul 01, 2019141.00142.00141.00142.00142.002
Jun 28, 2019140.00142.00138.00142.00142.0025
Jun 27, 2019141.00141.00140.00140.00140.002
Jun 26, 2019141.00141.00141.00141.00141.004
Jun 25, 2019141.00141.00140.00140.00140.002
Jun 24, 2019140.00142.00139.00142.00142.006
Jun 21, 2019141.00141.00139.00139.00139.005
Jun 20, 2019141.00142.00139.00142.00142.0013
Jun 19, 2019141.00141.00141.00141.00141.002
Jun 18, 2019140.00141.00139.00141.00141.0013
Jun 17, 2019140.00141.00139.00141.00141.0018
Jun 14, 2019144.00144.00137.00140.00140.0057
Jun 13, 2019146.00146.00146.00146.00146.00162
Jun 12, 2019146.00146.00146.00146.00146.003
Jun 12, 20196.03 Dividend
Jun 11, 2019149.00154.00149.00152.00145.9772
Jun 10, 2019146.00146.00144.00144.00138.2913
Jun 07, 2019148.00150.00145.00145.00139.2575
Jun 06, 2019145.00148.00145.00148.00142.1311
Jun 05, 2019139.00146.00139.00146.00140.2148
Jun 04, 2019133.00140.00133.00140.00134.4566
Jun 03, 2019134.00135.00132.00132.00126.769
May 31, 2019134.00134.00134.00134.00128.681
May 30, 2019134.00134.00134.00134.00128.681
May 29, 2019133.00135.00133.00135.00129.6429
May 28, 2019133.00134.00133.00134.00128.6816
May 27, 2019133.00134.00133.00134.00128.6820
May 24, 2019132.00134.00132.00134.00128.6816
May 23, 2019132.00132.00132.00132.00126.761
May 22, 2019133.00133.00131.00131.00125.8017
May 21, 2019133.00134.00133.00134.00128.686
May 20, 2019134.00134.00134.00134.00128.6841
May 17, 2019131.00133.00130.00133.00127.7216
May 16, 2019130.00130.00130.00130.00124.842
May 15, 2019131.00131.00130.00130.00124.844
May 14, 2019133.00133.00133.00133.00127.721
May 13, 2019126.00133.00126.00133.00127.72300
May 10, 2019126.00126.00126.00126.00121.001
May 09, 2019127.00127.00125.00125.00120.0468
May 08, 2019129.00129.00127.00127.00121.969
May 07, 2019128.00129.00128.00129.00123.8825
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...