Frankfurt - Delayed Quote EUR

Forsee Power Société anonyme (4OY.F)

Compare
0.9980
+0.0160
+(1.63%)
At close: 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20250.96301.01600.96300.99800.9980500
Feb 12, 20251.04001.04000.93200.98200.9820-
Feb 11, 20251.15401.15401.07001.08401.0840-
Feb 10, 20251.03001.12201.03001.12201.1220-
Feb 7, 20250.91600.98800.91600.98800.9880-
Feb 6, 20250.84300.89400.84300.87500.8750-
Feb 5, 20250.78100.82100.77000.82100.8210-
Feb 4, 20250.80000.80000.76600.76600.7660-
Feb 3, 20250.71600.79900.71600.76400.7640-
Jan 31, 20250.72100.72100.70300.70500.7050-
Jan 30, 20250.70500.70500.69400.70200.7020-
Jan 29, 20250.70300.70300.69600.69600.6960-
Jan 28, 20250.71400.71400.67500.67500.6750-
Jan 27, 20250.70700.70700.66500.67900.6790-
Jan 24, 20250.71000.71300.68900.69900.6990-
Jan 23, 20250.58900.66200.58900.66200.6620-
Jan 22, 20250.57400.57700.53800.57700.5770-
Jan 21, 20250.62700.62700.55300.55300.5530-
Jan 20, 20250.62600.62600.59900.60900.6090-
Jan 17, 20250.49650.53400.49650.53400.5340-
Jan 16, 20250.45150.48850.45150.48850.4885-
Jan 15, 20250.44150.44150.42300.43200.4320-
Jan 14, 20250.42800.42800.40900.42800.4280-
Jan 13, 20250.42450.42450.40100.40100.4010-
Jan 10, 20250.39550.39550.38200.39000.3900-
Jan 9, 20250.38300.38500.36850.36850.3685-
Jan 8, 20250.40150.40150.38050.38050.3805-
Jan 7, 20250.38550.39650.38050.39650.3965-
Jan 6, 20250.41200.41200.39500.39500.3950-
Jan 3, 20250.42600.42600.39900.39900.3990-
Jan 2, 20250.40500.40500.38850.39950.3995-
Dec 30, 20240.38950.38950.38000.38000.3800-
Dec 27, 20240.39550.39550.37450.37450.3745-
Dec 23, 20240.39050.39050.37450.38300.3830-
Dec 20, 20240.38550.38950.38000.38150.3815-
Dec 19, 20240.35250.36200.35150.36200.3620-
Dec 18, 20240.34700.35800.34250.35800.3580-
Dec 17, 20240.34500.34500.34100.34200.3420-
Dec 16, 20240.35700.35700.34650.34650.3465-
Dec 13, 20240.37100.37100.34550.35150.3515-
Dec 12, 20240.34950.35150.34550.35150.3515-
Dec 11, 20240.34250.34350.32400.34350.3435-
Dec 10, 20240.36800.36800.33800.33800.3380-
Dec 9, 20240.39650.39650.35300.36500.3650-
Dec 6, 20240.42900.45000.39100.39100.3910500
Dec 5, 20240.44150.44400.43350.43350.4335-
Dec 4, 20240.44450.45300.44450.44550.4455-
Dec 3, 20240.46400.46400.44450.45400.4540-
Dec 2, 20240.51100.52900.48400.48400.4840-
Nov 29, 20240.51700.53500.51700.52900.5290-
Nov 28, 20240.52100.53700.52100.53700.5370-
Nov 27, 20240.53100.54300.53100.53800.5380-
Nov 26, 20240.53500.54700.53500.54300.5430-
Nov 25, 20240.53400.55200.53400.55200.5520-
Nov 22, 20240.55000.55300.55000.55200.5520-
Nov 21, 20240.56900.58100.55000.55000.55003,800
Nov 20, 20240.60700.60700.58200.58200.5820-
Nov 19, 20240.63400.64000.59100.59100.5910-
Nov 18, 20240.62900.63100.62900.63000.6300-
Nov 15, 20240.59900.64000.59900.64000.6400-
Nov 14, 20240.60700.62200.60700.62200.6220-
Nov 13, 20240.58000.59700.53200.53200.5320-
Nov 12, 20240.68500.68500.61000.61000.6100-
Nov 11, 20240.69400.70400.68600.68600.6860-
Nov 8, 20240.65600.70100.65600.70100.7010-
Nov 7, 20240.68500.69500.67000.67000.6700-
Nov 6, 20240.68300.68300.68000.68100.6810-
Nov 5, 20240.69400.69400.68000.68500.6850-
Nov 4, 20240.69200.69400.69000.69400.6940-
Nov 1, 20240.65600.65600.65100.65200.6520-
Oct 31, 20240.60400.65100.60400.65100.6510-
Oct 30, 20240.61200.62200.61200.61700.6170-
Oct 29, 20240.63500.63500.62500.62600.6260-
Oct 28, 20240.65200.67600.65200.65300.6530-
Oct 25, 20240.67500.67500.66100.67000.6700-
Oct 24, 20240.66500.66500.65600.66300.6630-
Oct 23, 20240.69800.71000.69800.70900.7090-
Oct 22, 20240.69900.71700.69900.71000.7100-
Oct 21, 20240.71800.74600.71800.72900.7290-
Oct 18, 20240.70400.72900.70400.72600.7260-
Oct 17, 20240.71400.72900.71400.72000.7200-
Oct 16, 20240.70400.71900.70400.71600.7160-
Oct 15, 20240.72300.73900.71000.71000.7100-
Oct 14, 20240.75200.75900.73400.73400.7340-
Oct 11, 20240.74100.76100.74100.75200.7520-
Oct 10, 20240.75700.77800.75700.75900.7590-
Oct 9, 20240.75200.77800.75200.77800.7780-
Oct 8, 20240.75600.77200.75600.77100.7710-
Oct 7, 20240.77300.79600.77300.79600.7960-
Oct 4, 20240.77200.80800.77200.79500.7950-
Oct 3, 20240.79800.79900.78900.78900.7890-
Oct 2, 20240.82000.82700.79900.79900.7990-
Oct 1, 20240.83900.85700.83900.84700.8470-
Sep 30, 20240.85600.86500.85600.86000.8600-
Sep 27, 20240.85100.87400.85100.87400.8740-
Sep 26, 20240.89700.89700.88200.88200.8820-
Sep 25, 20240.84200.89700.84200.89700.8970-
Sep 24, 20240.82200.84800.82200.84800.8480-
Sep 23, 20240.87100.87700.84800.85700.8570-
Sep 20, 20240.90900.94400.89600.89600.8960-
Sep 19, 20240.93500.96500.91700.91700.9170-
Sep 18, 20240.98701.00800.97100.97100.9710-
Sep 17, 20241.00001.03000.99701.01401.0140-
Sep 16, 20240.97401.01000.97401.01001.0100-
Sep 13, 20240.87700.98000.87700.98000.98002,000
Sep 12, 20240.88300.90600.88300.89700.8970-
Sep 11, 20240.87700.91400.87700.89800.8980-
Sep 10, 20240.84900.88700.84900.88700.8870-
Sep 9, 20240.86900.88800.86900.87700.8770-
Sep 6, 20240.89300.91200.89300.89600.8960-
Sep 5, 20240.89700.91200.89700.91200.9120-
Sep 4, 20240.93500.95500.92600.92600.9260-
Sep 3, 20240.92600.96100.92600.94700.9470-
Sep 2, 20240.90100.94700.89700.94700.9470-
Aug 30, 20240.91800.92700.91800.91800.9180-
Aug 29, 20240.91600.93600.91600.93100.9310-
Aug 28, 20240.91600.94600.91600.93700.9370-
Aug 27, 20240.95300.99900.94800.94800.9480-
Aug 26, 20240.82700.87000.82700.87000.8700-
Aug 23, 20240.77900.83200.77900.83200.8320-
Aug 22, 20240.74300.77100.74300.77100.7710-
Aug 21, 20240.72300.75900.72300.75900.7590-
Aug 20, 20240.71200.73000.71200.73000.7300-
Aug 19, 20240.72400.74500.72400.73900.7390-
Aug 16, 20240.72300.74400.72300.74400.7440-
Aug 15, 20240.72400.74900.72400.74200.7420-
Aug 14, 20240.72300.74200.72300.74200.7420-
Aug 13, 20240.71500.74400.71500.74400.7440-
Aug 12, 20240.74400.75900.73400.73400.7340-
Aug 9, 20240.73900.75800.73900.75800.7580-
Aug 8, 20240.74200.75800.74200.75600.7560-
Aug 7, 20240.74700.79000.74700.76900.76901,075
Aug 6, 20240.75700.76200.75700.76200.7620-
Aug 5, 20240.74400.77900.74400.75900.7590-
Aug 2, 20240.77100.78300.76800.76800.7680-
Aug 1, 20240.78100.79800.78100.78600.7860-
Jul 31, 20240.80800.80900.79400.79400.7940-
Jul 30, 20240.81100.82800.81100.82400.8240-
Jul 29, 20240.81000.83100.81000.83100.8310-
Jul 26, 20240.81600.83800.81600.83100.8310-
Jul 25, 20240.84900.84900.82700.83100.8310-
Jul 24, 20240.83900.85800.83900.85800.8580-
Jul 23, 20240.85800.87700.85800.86800.8680-
Jul 22, 20240.84600.87700.84600.87700.8770-
Jul 19, 20240.85800.87300.85800.86900.8690-
Jul 18, 20240.85000.88300.85000.88300.8830-
Jul 17, 20240.85200.87700.85200.87500.8750-
Jul 16, 20240.86800.88700.86800.86800.8680-
Jul 15, 20240.84900.88900.82900.88900.8890-
Jul 12, 20240.84900.86700.78800.84000.8400-
Jul 11, 20240.86000.87800.82800.82800.8280-
Jul 10, 20240.86000.88100.86000.88100.8810-
Jul 9, 20240.87700.87700.87300.87600.8760-
Jul 8, 20240.87000.88700.87000.87400.8740-
Jul 5, 20240.88700.90700.88700.89100.8910-
Jul 4, 20240.87400.88800.87400.88800.8880-
Jul 3, 20240.87700.89800.87700.89700.8970-
Jul 2, 20240.88700.90600.88700.89900.8990-
Jul 1, 20240.87200.90800.87200.90700.9070-
Jun 28, 20240.90600.92600.89000.89000.8900-
Jun 27, 20240.87300.93100.87300.92300.9230-
Jun 26, 20240.84500.89800.84500.89800.8980-
Jun 25, 20240.87000.90900.87000.90900.9090-
Jun 24, 20240.89000.95600.89000.92800.9280-
Jun 21, 20240.88900.93700.88900.91600.9160-
Jun 20, 20240.86200.94100.86200.94100.9410-
Jun 19, 20240.82300.90900.82300.90900.9090-
Jun 18, 20240.81000.88500.81000.88500.8850-
Jun 17, 20240.83600.85200.81900.85200.8520-
Jun 14, 20240.88000.92600.88000.88700.8870-
Jun 13, 20240.92000.96600.92000.94700.9470-
Jun 12, 20240.92000.98000.92000.96500.9650-
Jun 11, 20240.92200.97500.92200.96700.9670-
Jun 10, 20240.94500.98500.94500.97500.9750-
Jun 7, 20240.98301.02400.98301.00401.0040-
Jun 6, 20240.97301.02600.97301.01601.0160-
Jun 5, 20240.99401.04800.99401.04801.0480-
Jun 4, 20241.00801.06401.00801.04601.0460-
Jun 3, 20240.98101.05600.98101.05601.0560-
May 31, 20241.00201.03001.00201.02801.0280-
May 30, 20241.00801.05601.00801.05601.0560-
May 29, 20241.01001.06801.01001.06001.0600-
May 28, 20241.01401.08401.01401.08401.0840-
May 27, 20241.01001.05601.01001.05601.0560-
May 24, 20241.00201.05801.00201.05801.0580-
May 23, 20241.01001.05601.01001.05601.0560-
May 22, 20241.02001.08401.02001.06401.0640-
May 21, 20241.04801.10401.04801.08401.0840-
May 20, 20241.03801.12201.03801.12201.1220-
May 17, 20241.01601.09601.01601.09601.0960-
May 16, 20241.03001.08601.03001.04801.0480-
May 15, 20241.07201.12601.07201.11401.1140-
May 14, 20240.96201.23000.96201.15201.1520500
May 13, 20240.92001.06200.92000.99700.99702,500
May 10, 20240.93600.98700.93600.98700.9870-
May 9, 20240.96601.02400.96600.99700.9970-
May 8, 20240.98601.03800.98601.02601.0260-
May 7, 20240.99001.02600.99001.02401.0240-
May 6, 20240.94101.01400.94101.01401.0140-
May 3, 20240.93101.01400.93101.01201.0120-
May 2, 20241.04801.04800.92300.97900.97902,010
Apr 30, 20240.90100.98500.90100.98500.9850-
Apr 29, 20240.92800.98100.92800.93800.9380-
Apr 26, 20240.88001.06600.88000.96300.96304,000
Apr 25, 20240.97300.97300.88900.94000.9400-
Apr 24, 20241.13201.13200.99700.99700.9970-
Apr 23, 20241.09201.16601.09201.16601.1660-
Apr 22, 20241.10401.15201.10401.14801.1480-
Apr 19, 20241.06401.12201.06401.12201.1220-
Apr 18, 20241.08201.14201.08201.13201.1320-
Apr 17, 20241.13201.23201.13201.14601.1460-
Apr 16, 20241.09401.25401.09401.25201.2520125
Apr 15, 20241.12201.19401.12201.14401.1440-
Apr 12, 20241.24201.30401.20201.20201.2020-
Apr 11, 20241.23601.32001.23601.31001.3100-
Apr 10, 20241.25601.32601.25601.28401.2840-
Apr 9, 20241.24801.34001.24801.34001.3400-
Apr 8, 20241.32801.41401.29201.29201.2920-
Apr 5, 20241.39401.45801.38401.38401.3840-
Apr 4, 20241.41401.48801.41401.48001.4800-
Apr 3, 20241.45001.52601.45001.51801.5180-
Apr 2, 20241.51201.56201.51001.51001.5100-
Mar 28, 20241.46001.54601.46001.54001.5400-
Mar 27, 20241.42401.51001.42401.51001.5100-
Mar 26, 20241.42801.49801.42801.49801.4980-
Mar 25, 20241.47801.51801.47801.48801.4880-
Mar 22, 20241.46801.53601.46801.52601.5260-
Mar 21, 20241.55201.60001.54601.54601.5460-
Mar 20, 20241.49601.56001.49601.54601.5460-
Mar 19, 20241.52601.52801.48801.52601.5260-
Mar 18, 20241.56001.63801.56001.60001.6000-
Mar 15, 20241.63601.72401.63601.64401.6440-
Mar 14, 20241.53401.69001.53401.64601.6460-
Mar 13, 20241.60001.67601.59601.59601.5960-
Mar 12, 20241.65401.71401.65401.66401.6640-
Mar 11, 20241.68401.80401.68401.70601.7060-
Mar 8, 20241.62801.75401.62801.75401.7540-
Mar 7, 20241.57201.65601.57201.65601.6560-
Mar 6, 20241.62801.65801.59601.59601.5960-
Mar 5, 20241.70001.78801.66401.66401.6640-
Mar 4, 20241.81801.89401.80401.80401.8040-
Mar 1, 20241.95201.98001.91001.91001.9100-
Feb 29, 20241.94601.99401.94601.95001.9500-
Feb 28, 20242.03502.13002.02002.02502.0250-
Feb 27, 20242.08002.16502.08002.12002.1200-
Feb 26, 20242.07502.18502.07502.17002.1700-
Feb 23, 20242.06002.16502.06002.16502.1650-
Feb 22, 20242.13002.22502.13002.13002.1300-
Feb 21, 20242.12002.24502.12002.18502.1850-
Feb 20, 20242.15002.26502.15002.26502.2650-
Feb 19, 20242.15002.24502.15002.24502.2450-
Feb 16, 20242.21502.33002.21502.27502.2750-
Feb 15, 20242.22502.34002.22502.32002.3200-
Feb 14, 20242.23502.36502.23502.34002.3400-
Feb 13, 20242.24502.37502.24502.36002.3600-

Related Tickers

AG9.SG ACTIA Group S.A.
2.4600
+1.65%
 
FAU.DU Faurecia SE
10.13
-0.44%
 
SAINTGOBAIN.BO Saint-Gobain Sekurit India Limited
116.65
+2.15%
 
FAU.F Forvia SE
10.90
+8.46%
 
FR.PA Valeo SE
11.55
+9.07%
 
INVZ Innoviz Technologies Ltd.
0.9147
+4.87%
 
MBLY Mobileye Global Inc.
17.44
+4.31%