FFGRP.AT - Folli-Follie Commercial Manufacturing and Technical Societe Anonyme

Athens - Athens Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201717.7517.9217.3917.7617.7648,632
Oct 18, 201717.5717.8017.4117.8017.8047,490
Oct 17, 201717.6417.6417.3817.4917.4936,364
Oct 16, 201717.6417.7917.3217.6417.6467,813
Oct 13, 201717.9418.0317.6417.6417.6460,024
Oct 12, 201717.9918.0117.6217.9417.9463,940
Oct 11, 201718.0418.3117.6117.8017.8082,096
Oct 10, 201718.0618.2617.9018.0518.0530,041
Oct 09, 201718.1818.1917.7618.0818.0814,512
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201718.3918.3917.7017.7217.7277,662
Oct 04, 201718.5518.5518.2618.2818.2812,261
Oct 03, 201718.6018.8218.3918.5518.5531,595
Oct 02, 201718.6518.6518.1318.6418.6420,289
Sep 29, 201718.5618.7118.3918.3918.3925,162
Sep 28, 201718.5718.7018.1418.5118.5136,874
Sep 27, 201718.7518.7518.2318.3018.3058,206
Sep 26, 201718.6618.7518.3918.6018.6055,919
Sep 25, 201719.1719.1718.1718.6618.6646,469
Sep 22, 201719.2519.2518.9219.0019.0030,738
Sep 21, 201719.2019.2718.8919.2519.2531,597
Sep 20, 201719.0019.2518.3019.2519.2556,391
Sep 19, 201718.3518.9517.9018.9518.9578,932
Sep 18, 201719.6219.6218.1118.1118.11210,633
Sep 15, 201721.1021.2219.7619.7619.76293,279
Sep 14, 201721.4921.6021.2921.4721.4798,930
Sep 13, 201721.3021.5121.2421.4521.4590,732
Sep 12, 201721.1921.3021.0721.3021.3021,574
Sep 11, 201721.0021.1520.9021.1021.1037,808
Sep 08, 201721.0721.0720.9021.0021.0060,062
Sep 07, 201721.0021.0220.8020.9020.9055,647
Sep 06, 201721.0521.1020.8021.0221.0234,281
Sep 05, 201721.0021.0520.9021.0521.0538,813
Sep 04, 201720.8021.0520.8021.0421.0427,843
Sep 01, 201720.7120.9520.7120.9520.9516,682
Aug 31, 201720.9921.0320.7520.9020.9073,377
Aug 30, 201720.9921.1020.8320.9920.9916,564
Aug 29, 201721.1021.1020.6120.9520.9550,771
Aug 28, 201721.0021.2020.8021.1521.1516,710
Aug 25, 201720.9421.0020.7121.0021.0075,666
Aug 24, 201720.5920.9420.5120.9420.9427,491
Aug 23, 201720.6320.6320.3520.5420.5414,954
Aug 22, 201720.5220.5220.3520.5020.5041,645
Aug 21, 201720.6420.6520.1820.4920.4931,244
Aug 18, 201720.2520.4920.2520.4920.4921,055
Aug 17, 201720.6520.6520.2020.4820.4830,450
Aug 16, 201720.5020.6320.3120.5820.5829,539
Aug 14, 201720.5920.7120.1720.5020.5029,071
Aug 11, 201720.7320.7320.2320.3520.35111,396
Aug 10, 201720.6720.7420.2720.6520.6534,892
Aug 09, 201720.9521.0020.5020.5920.5940,503
Aug 08, 201720.9121.0020.8821.0021.0071,707
Aug 07, 201720.7020.8920.4020.8920.8944,219
Aug 04, 201720.4820.6920.4020.6920.6930,376
Aug 03, 201720.3020.4720.1320.4020.4041,776
Aug 02, 201720.1520.3520.0420.3020.3047,329
Aug 01, 201720.3020.3819.9220.0020.0055,776
Jul 31, 201720.5920.5920.0820.2520.2555,274
Jul 28, 201720.7020.8020.4520.5920.5928,028
Jul 27, 201720.5220.9020.5120.7020.7047,517
Jul 26, 201720.7020.9020.5220.7020.7049,579
Jul 25, 201721.0721.0720.6020.7020.7061,331
Jul 24, 201721.1721.1720.8021.0621.0632,241
Jul 21, 201721.3621.3620.8221.0821.0862,200
Jul 20, 201721.4421.4821.1521.3621.3629,711
Jul 19, 201721.4121.4321.1621.4321.4335,204
Jul 18, 201721.5521.5521.1521.4121.4154,551
Jul 17, 201721.4021.6021.2221.5521.5533,815
Jul 14, 201721.5921.7321.1221.3621.3664,601
Jul 13, 201721.3421.5921.0721.5921.5949,309
Jul 12, 201721.3821.4720.9921.2021.20104,618
Jul 11, 201721.6021.6620.9321.3421.3451,909
Jul 10, 201721.6721.7120.8521.5721.57103,687
Jul 07, 201721.9821.9821.4521.5721.5759,651
Jul 06, 201721.4521.9821.4521.9021.90119,222
Jul 05, 201720.8321.4520.8321.4521.4596,917
Jul 04, 201720.9021.0720.8321.0021.00111,770
Jul 03, 201721.3121.4320.8821.0721.0739,604
Jun 30, 201721.0021.4020.8521.4021.4059,622
Jun 29, 201721.4121.4420.8621.0021.0037,768
Jun 28, 201721.4621.6021.2621.4121.4146,893
Jun 27, 201721.3621.4621.1621.4621.4637,355
Jun 26, 201720.8821.1820.7321.1821.1851,671
Jun 23, 201720.7820.9420.5320.7020.7064,346
Jun 22, 201721.5721.5720.7820.7820.7876,761
Jun 21, 201721.3321.6221.3221.4921.4992,870
Jun 20, 201720.8921.5220.6921.5221.52161,749
Jun 19, 201720.4320.8820.3020.8820.88109,454
Jun 16, 201720.4420.4419.9520.4320.43118,348
Jun 15, 201720.2020.3720.1420.2520.2543,204
Jun 14, 201720.0920.3920.0020.3420.34111,525
Jun 13, 201720.1620.1619.8120.0920.09107,331
Jun 12, 201719.9020.1419.6620.0720.0781,929
Jun 09, 201720.6020.6419.9019.9019.90178,251
Jun 08, 201720.4320.5720.2020.5620.5669,198
Jun 07, 201719.7920.4019.7120.3920.3991,765
Jun 06, 201719.8520.0819.4519.7919.7951,839
Jun 02, 201719.9219.9219.7019.8519.8547,140
Jun 01, 201719.7619.9619.6719.9219.9229,254
May 31, 201720.0920.0919.4619.9019.90149,914
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...