Fayenceries de Sarreguemines, Digoin & Vitry-le-Francois SA(FR:FSDV)
€16.600.00 (0.00%)
FR:FSDV
Fayenceries de Sarreguemines, Digoin & Vitry-le-Francois SA historical prices
€16.60
At close:0.00 (0.00%)
Fayenceries de Sarreguemines, Digoin & Vitry-le-Francois SA (FSDV) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.00% | 1 | 0.02 |
| Nov 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.00% | 1 | 0.02 |
| Nov 09, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.00% | 1 | 0.02 |
| Nov 06, 2026 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -1.78% | 154 | 2.59 |
| Nov 05, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 1 | 0.02 |
| Nov 04, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 1 | 0.02 |
| Nov 03, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | +0.60% | 5 | 0.08 |
| Nov 02, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | 1 | 0.02 |
| Oct 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | 1 | 0.02 |
| Oct 29, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 87 | 1.30 |
| Oct 28, 2026 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | +0.59% | 32 | 0.48 |
| Oct 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 1 | 0.01 |
| Oct 26, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | +0.60% | 2 | 0.03 |
| Oct 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | 15 | 0.22 |
| Oct 22, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 4 | 0.06 |
| Oct 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 1 | 0.01 |
| Oct 20, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | +0.60% | 8 | 0.12 |
| Oct 19, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | +0.60% | 2 | 0.03 |
| Oct 16, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | +0.60% | 2 | 0.03 |
| Oct 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.00% | 1 | 0.01 |
| Oct 14, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | 163 | 2.51 |
| Oct 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 1 | 0.02 |
| Oct 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 3 | 0.05 |
| Oct 09, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 1 | 0.02 |
| Oct 08, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 1 | 0.02 |
| Oct 07, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 1 | 0.02 |
| Oct 06, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | 108 | 1.71 |
| Oct 05, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | +0.59% | 2 | 0.03 |
| Oct 02, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 1 | 0.02 |
| Oct 01, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | 178 | 2.68 |
| Sep 30, 2026 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 96 | 1.43 |
| Sep 29, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -2.25% | 1,471 | 31.90 |
| Sep 28, 2026 | 17.90 | 17.90 | 17.30 | 17.80 | 17.80 | -0.56% | 351 | 8.65 |
| Sep 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 1 | 0.00 |
| Sep 24, 2026 | 17.90 | 18.40 | 17.90 | 17.90 | 17.90 | 0.00% | 218 | 0.06 |
| Sep 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 1 | 0.00 |
| Sep 22, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | +0.56% | 2 | 0.00 |
| Sep 21, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 101 | 0.03 |
| Sep 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 1 | 0.00 |
| Sep 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 1 | 0.00 |
| Sep 16, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 2 | 0.00 |
| Sep 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.00% | 1 | 0.00 |
| Sep 14, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 101 | 0.03 |
| Sep 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00% | 1 | 0.00 |
| Sep 10, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.61% | 151 | 0.04 |
| Sep 09, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | +0.54% | 7 | 0.00 |
| Sep 08, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 1 | 0.00 |
| Sep 07, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 1 | 0.00 |
| Sep 04, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 1 | 0.00 |
| Sep 03, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 1 | 0.00 |
