Advertisement
Advertisement
U.S. markets close in 1 hour 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Union Technologies Informatique Group S.A. (FPG.PA)

Paris - Paris Delayed Price. Currency in EUR
0.5120+0.0120 (+2.40%)
At close: 01:20PM CET
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.50000.51200.49000.51200.51201,931
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20220.49600.49600.49600.49600.4960101
Nov 28, 20220.49800.49800.49600.49600.496066
Nov 25, 20220.49800.49800.48200.49800.49804,104
Nov 24, 20220.49800.49800.49600.49800.4980400
Nov 23, 20220.49800.49800.49800.49800.49801
Nov 22, 20220.49100.49800.49100.49800.49802,000
Nov 21, 20220.49000.49500.49000.49000.49001,006
Nov 18, 20220.49600.49600.49000.49600.49601,662
Nov 17, 20220.49800.49800.49500.49500.4950101
Nov 16, 20220.49800.49800.49800.49800.498010
Nov 15, 20220.48900.49700.48900.49700.49705,206
Nov 14, 20220.48100.49700.47500.49700.49701,561
Nov 11, 20220.49900.49900.48000.48000.48001,660
Nov 10, 20220.49800.49900.49800.49900.49901,801
Nov 09, 20220.49800.49800.49800.49800.49801
Nov 08, 20220.49800.49800.48000.49800.4980146
Nov 07, 20220.48000.49800.47000.49800.49802,926
Nov 04, 20220.48000.48000.48000.48000.4800101
Nov 03, 20220.48900.48900.47500.48000.4800221
Nov 02, 20220.46500.48900.46500.48900.4890715
Nov 01, 20220.49300.49300.48500.49000.4900206
Oct 31, 20220.48600.49300.48600.49300.493066
Oct 28, 20220.48600.49300.48600.48600.48601,351
Oct 27, 20220.48000.48600.47000.48600.48601,941
Oct 26, 20220.48600.48600.48000.48000.4800110
Oct 25, 20220.46500.48700.46500.48700.4870301
Oct 24, 20220.47900.47900.46400.46500.46504,002
Oct 21, 20220.49400.49400.46200.47900.479010,585
Oct 20, 20220.49500.49500.48100.49500.49502,138
Oct 19, 20220.48700.49500.48700.49500.49501,995
Oct 18, 20220.49000.49500.46400.48700.48704,338
Oct 17, 20220.49800.49900.49000.49000.4900365
Oct 14, 20220.49000.49900.48900.49900.49902,276
Oct 13, 20220.47500.49000.47500.49000.4900116
Oct 12, 20220.48000.49000.47500.47500.47501,285
Oct 11, 20220.48000.48000.48000.48000.48001
Oct 10, 20220.48000.48000.48000.48000.4800113
Oct 07, 20220.48000.48000.48000.48000.48001
Oct 06, 20220.49000.49000.48000.48000.48002
Oct 05, 20220.49900.49900.47900.49000.4900872
Oct 04, 20220.49900.49900.49900.49900.4990401
Oct 03, 20220.49900.49900.49900.49900.49901
Sep 30, 20220.49500.49900.49500.49900.499027
Sep 29, 20220.49500.49500.49500.49500.4950101
Sep 28, 20220.49500.49500.49500.49500.49501
Sep 27, 20220.49100.49500.49100.49500.49501,506
Sep 26, 20220.49900.49900.48000.49200.49201,840
Sep 23, 20220.51000.51000.50000.50000.5000301
Sep 22, 20220.51000.51800.51000.51800.5180380
Sep 21, 20220.51000.51800.51000.51800.5180289
Sep 20, 20220.52000.52600.51000.51000.5100203
Sep 19, 20220.52800.52800.49100.52600.52606,673
Sep 16, 20220.52800.52800.52800.52800.5280-
Sep 15, 20220.52800.52800.52800.52800.528030
Sep 14, 20220.52800.52800.52600.52800.52802,313
Sep 13, 20220.48700.53000.48700.53000.530010,885
Sep 12, 20220.48800.48800.45900.48700.48704,335
Sep 09, 20220.48800.48800.48800.48800.48801
Sep 08, 20220.48800.49200.48800.48800.4880176
Sep 07, 20220.48800.48800.48800.48800.48801
Sep 06, 20220.49100.49100.48800.48800.4880101
Sep 05, 20220.48000.49100.48000.49100.49101,005
Sep 02, 20220.49200.49200.49200.49200.49202
Sep 01, 20220.49100.49200.49100.49200.492094
Aug 31, 20220.49000.49000.49000.49000.4900201
Aug 30, 20220.49100.49100.49100.49100.49101
Aug 29, 20220.48600.49100.48600.49100.4910131
Aug 26, 20220.49400.49400.48600.48600.4860101
Aug 25, 20220.48000.49400.48000.49400.49406
Aug 24, 20220.49100.49700.48000.48000.48002,159
Aug 23, 20220.49000.49200.48800.49200.4920390
Aug 22, 20220.48000.49000.47300.49000.49002,119
Aug 19, 20220.48700.48800.48000.48000.48002,638
Aug 18, 20220.48700.48700.48700.48700.48701
Aug 17, 20220.48500.48800.48500.48800.488021
Aug 16, 20220.48200.48800.48200.48400.48404,310
Aug 15, 20220.47500.48200.47500.48200.48202
Aug 12, 20220.47500.47500.47500.47500.47501
Aug 11, 20220.48100.48100.47500.47500.475042
Aug 10, 20220.48000.48100.48000.48100.481021
Aug 09, 20220.48800.48800.47500.48000.48004,652
Aug 08, 20220.48800.48800.48800.48800.48801
Aug 05, 20220.48700.48700.48700.48700.48701
Aug 04, 20220.48600.48700.48600.48700.4870234
Aug 03, 20220.48600.48700.48600.48700.487081
Aug 02, 20220.48600.48600.48600.48600.486021
Aug 01, 20220.48500.49500.48300.48600.48604,319
Jul 29, 20220.47900.48500.47900.48500.48502,654
Jul 28, 20220.47200.47900.47200.47900.479032
Jul 27, 20220.47200.47200.47200.47200.4720202
Jul 26, 20220.46800.47200.46800.47200.4720402
Jul 25, 20220.47200.47200.46800.46800.4680121
Jul 22, 20220.47200.47200.45900.47200.47202,540
Jul 21, 20220.48000.48000.47200.47200.4720401
Jul 20, 20220.48000.48000.48000.48000.48001
Jul 19, 20220.48000.48000.48000.48000.4800196
Jul 18, 20220.48500.48500.48000.48000.4800201
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement