Paris - Delayed Quote EUR

Société Foncière Lyonnaise (FLY.PA)

80.00

-1.40

(-1.72%)

At close: January 17 at 5:36:13 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	81.40	81.40	79.60	80.00	80.00	161
Jan 16, 2025	81.80	81.80	81.00	81.40	81.40	22
Jan 15, 2025	82.00	82.00	80.80	81.80	81.80	289
Jan 14, 2025	80.60	82.00	79.20	82.00	82.00	1,230
Jan 13, 2025	80.40	80.60	80.00	80.60	80.60	86
Jan 10, 2025	80.20	81.20	80.20	81.00	81.00	227
Jan 9, 2025	78.40	80.80	78.40	80.80	80.80	1,420
Jan 8, 2025	76.40	78.40	76.40	78.40	78.40	1,136
Jan 7, 2025	76.20	76.40	76.00	76.40	76.40	126
Jan 6, 2025	75.20	77.00	75.20	76.80	76.80	304
Jan 3, 2025	74.40	74.80	74.40	74.80	74.80	122
Jan 2, 2025	74.20	74.40	74.20	74.40	74.40	11
Dec 31, 2024	73.80	74.20	73.80	74.20	74.20	11
Dec 30, 2024	74.00	74.00	73.80	73.80	73.80	693
Dec 27, 2024	73.80	74.20	73.20	74.00	74.00	521
Dec 24, 2024	74.00	74.00	73.00	74.00	74.00	60
Dec 23, 2024	72.80	74.00	72.80	74.00	74.00	1,406
Dec 20, 2024	73.60	73.60	72.80	72.80	72.80	1,191
Dec 19, 2024	73.40	73.60	73.20	73.60	73.60	187
Dec 18, 2024	73.40	73.40	73.40	73.40	73.40	6
Dec 17, 2024	73.80	73.80	73.40	73.40	73.40	33
Dec 16, 2024	73.20	73.60	73.20	73.60	73.60	14
Dec 13, 2024	73.20	73.20	73.00	73.20	73.20	81
Dec 12, 2024	73.00	73.20	73.00	73.20	73.20	21
Dec 11, 2024	73.40	73.40	73.00	73.00	73.00	6
Dec 10, 2024	73.00	73.80	73.00	73.00	73.00	229
Dec 9, 2024	73.00	73.20	73.00	73.00	73.00	30
Dec 6, 2024	73.00	73.00	72.80	72.80	72.80	70
Dec 5, 2024	73.40	73.40	73.00	73.00	73.00	366
Dec 4, 2024	73.00	73.80	72.80	73.00	73.00	272
Dec 3, 2024	73.00	73.20	72.80	72.80	72.80	268
Dec 2, 2024	73.00	73.40	73.00	73.00	73.00	402
Nov 29, 2024	73.00	73.20	73.00	73.00	73.00	259
Nov 28, 2024	73.00	73.20	73.00	73.00	73.00	1,904
Nov 27, 2024	72.80	73.20	72.80	73.00	73.00	1,092
Nov 26, 2024	73.00	73.20	72.80	72.80	72.80	309
Nov 25, 2024	73.00	73.80	73.00	73.00	73.00	304
Nov 22, 2024	73.20	73.20	73.00	73.00	73.00	181
Nov 21, 2024	73.60	73.60	72.80	73.20	73.20	493
Nov 20, 2024	73.00	73.40	72.80	73.00	73.00	675
Nov 19, 2024	73.40	73.40	72.20	73.00	73.00	648
Nov 18, 2024	73.20	74.00	73.00	73.40	73.40	1,709
Nov 15, 2024	72.80	73.20	72.80	73.20	73.20	748
Nov 14, 2024	72.20	73.40	72.00	72.80	72.80	565
Nov 13, 2024	72.80	72.80	72.20	72.20	72.20	385
Nov 12, 2024	74.00	74.00	73.00	73.00	73.00	382
Nov 11, 2024	72.40	74.60	71.60	74.00	74.00	902
Nov 8, 2024	71.40	73.00	71.00	72.20	72.20	995
Nov 7, 2024	67.00	71.80	67.00	70.00	70.00	3,906
Nov 6, 2024	64.00	64.20	63.80	64.00	64.00	133
Nov 5, 2024	64.00	64.20	63.20	64.20	64.20	209
Nov 4, 2024	64.40	64.80	63.20	64.00	64.00	302
Nov 1, 2024	64.60	64.80	64.00	64.00	64.00	566
Oct 31, 2024	64.40	64.80	64.00	64.60	64.60	3,161
Oct 30, 2024	64.40	65.60	64.40	64.40	64.40	401
Oct 29, 2024	66.00	66.80	64.40	64.40	64.40	496
Oct 28, 2024	65.80	66.00	64.80	66.00	66.00	278
Oct 25, 2024	65.00	65.80	64.40	65.80	65.80	522
Oct 24, 2024	65.80	65.80	64.80	65.80	65.80	219
Oct 23, 2024	66.00	66.00	65.40	65.80	65.80	233
Oct 22, 2024	65.20	66.20	65.20	66.20	66.20	42
Oct 21, 2024	66.00	66.00	65.20	65.20	65.20	85
Oct 18, 2024	65.20	66.00	65.20	65.20	65.20	470
Oct 17, 2024	65.60	65.80	65.40	65.60	65.60	110
Oct 16, 2024	66.60	67.80	65.60	65.60	65.60	329
Oct 15, 2024	66.60	68.00	66.20	66.60	66.60	213
Oct 14, 2024	66.00	66.60	65.80	66.60	66.60	55
Oct 11, 2024	65.60	66.40	64.60	65.00	65.00	473
Oct 10, 2024	65.60	65.80	64.20	65.60	65.60	266
Oct 9, 2024	65.40	66.00	64.20	65.60	65.60	442
Oct 8, 2024	63.00	65.80	63.00	65.40	65.40	974
Oct 7, 2024	66.20	66.20	65.00	65.60	65.60	327
Oct 4, 2024	65.00	66.00	65.00	65.00	65.00	402
Oct 3, 2024	66.60	66.60	65.00	65.00	65.00	1,736
Oct 2, 2024	66.60	66.80	63.20	66.80	66.80	1,597
Oct 1, 2024	67.00	67.00	66.40	66.60	66.60	12
Sep 30, 2024	66.60	67.00	65.60	67.00	67.00	824
Sep 27, 2024	67.80	68.00	66.60	66.60	66.60	234
Sep 26, 2024	67.00	67.20	67.00	67.20	67.20	44
Sep 25, 2024	66.00	67.00	65.20	67.00	67.00	390
Sep 24, 2024	67.00	67.40	66.60	66.60	66.60	275
Sep 23, 2024	66.80	67.00	66.00	67.00	67.00	66
Sep 20, 2024	67.00	67.00	66.40	66.80	66.80	195
Sep 19, 2024	67.00	67.60	66.60	67.60	67.60	33
Sep 18, 2024	66.60	67.80	66.60	67.00	67.00	340
Sep 17, 2024	66.60	67.00	66.20	66.20	66.20	121
Sep 16, 2024	65.80	67.00	65.80	66.60	66.60	214
Sep 13, 2024	65.80	66.20	65.60	65.80	65.80	29
Sep 12, 2024	66.40	66.80	65.80	65.80	65.80	210
Sep 11, 2024	66.60	66.60	66.00	66.40	66.40	77
Sep 10, 2024	66.40	67.00	66.00	66.80	66.80	31
Sep 9, 2024	64.40	66.80	63.00	66.80	66.80	4,409
Sep 6, 2024	64.00	64.60	64.00	64.20	64.20	75
Sep 5, 2024	64.40	64.60	63.60	64.00	64.00	46
Sep 4, 2024	63.80	64.20	63.80	64.00	64.00	7
Sep 3, 2024	63.20	64.40	63.20	63.80	63.80	343
Sep 2, 2024	63.00	63.80	63.00	63.20	63.20	164
Aug 30, 2024	63.60	63.60	63.00	63.20	63.20	163
Aug 29, 2024	63.00	64.00	62.20	63.60	63.60	648
Aug 28, 2024	64.00	64.00	63.20	63.60	63.60	388
Aug 27, 2024	63.00	65.00	63.00	64.00	64.00	680
Aug 26, 2024	64.20	64.20	63.60	64.00	64.00	89
Aug 23, 2024	64.60	64.80	64.20	64.20	64.20	66
Aug 22, 2024	64.20	64.60	64.20	64.60	64.60	11
Aug 21, 2024	64.20	64.40	63.80	64.40	64.40	84
Aug 20, 2024	64.80	64.80	64.20	64.20	64.20	9
Aug 19, 2024	64.00	64.80	64.00	64.80	64.80	130
Aug 16, 2024	64.80	64.80	64.20	64.80	64.80	44
Aug 15, 2024	63.80	65.00	63.80	64.80	64.80	8
Aug 14, 2024	64.00	64.00	63.80	63.80	63.80	56
Aug 13, 2024	63.80	64.00	63.80	64.00	64.00	10
Aug 12, 2024	64.00	64.20	63.80	63.80	63.80	104
Aug 9, 2024	63.40	64.20	63.40	63.80	63.80	73
Aug 8, 2024	63.40	63.40	63.40	63.40	63.40	1
Aug 7, 2024	62.80	63.40	62.60	63.40	63.40	54
Aug 6, 2024	62.80	62.80	62.60	62.80	62.80	43
Aug 5, 2024	63.00	63.00	62.80	62.80	62.80	306
Aug 2, 2024	63.80	63.80	63.80	63.80	63.80	1
Aug 1, 2024	63.00	63.80	63.00	63.80	63.80	410
Jul 31, 2024	63.40	64.00	63.40	63.80	63.80	31
Jul 30, 2024	63.80	63.80	63.40	63.40	63.40	12
Jul 29, 2024	63.80	64.00	63.40	63.80	63.80	16
Jul 26, 2024	63.80	63.80	63.80	63.80	63.80	13
Jul 25, 2024	64.80	65.00	63.00	64.60	64.60	239
Jul 24, 2024	64.80	64.80	64.80	64.80	64.80	1
Jul 23, 2024	63.60	64.80	63.60	64.80	64.80	218
Jul 22, 2024	63.00	63.80	63.00	63.60	63.60	145
Jul 19, 2024	64.00	65.20	63.00	63.00	63.00	74
Jul 18, 2024	64.00	64.60	64.00	64.00	64.00	19
Jul 17, 2024	64.00	64.00	64.00	64.00	64.00	1
Jul 16, 2024	64.00	64.20	63.80	64.00	64.00	140
Jul 15, 2024	64.20	64.20	63.40	64.00	64.00	62
Jul 12, 2024	64.00	64.20	64.00	64.20	64.20	19
Jul 11, 2024	64.00	64.00	64.00	64.00	64.00	22
Jul 10, 2024	64.20	64.40	64.00	64.20	64.20	26
Jul 9, 2024	64.00	64.20	64.00	64.20	64.20	40
Jul 8, 2024	64.80	65.00	62.60	64.00	64.00	886
Jul 5, 2024	65.00	65.00	64.20	64.80	64.80	248
Jul 4, 2024	65.00	65.00	65.00	65.00	65.00	18
Jul 3, 2024	65.20	65.20	64.80	64.80	64.80	96
Jul 2, 2024	64.80	65.20	64.80	65.20	65.20	12
Jul 1, 2024	64.00	64.80	64.00	64.80	64.80	130
Jun 28, 2024	62.00	65.00	62.00	64.00	64.00	434
Jun 27, 2024	65.60	68.20	62.40	64.20	64.20	2,109
Jun 26, 2024	66.20	66.20	64.80	65.60	65.60	335
Jun 25, 2024	65.80	66.20	64.80	66.20	66.20	445
Jun 24, 2024	62.20	66.00	62.20	65.80	65.80	535
Jun 21, 2024	65.00	65.80	65.00	65.20	65.20	21
Jun 20, 2024	65.40	66.20	65.00	65.00	65.00	515
Jun 19, 2024	65.60	65.60	65.40	65.40	65.40	67
Jun 18, 2024	64.00	65.80	64.00	65.60	65.60	658
Jun 17, 2024	66.20	66.40	63.80	65.00	65.00	2,142
Jun 14, 2024	66.00	66.40	65.80	66.40	66.40	34
Jun 13, 2024	67.00	67.00	66.00	66.00	66.00	421
Jun 12, 2024	66.80	67.00	66.80	67.00	67.00	155
Jun 11, 2024	67.20	67.20	66.80	66.80	66.80	20
Jun 10, 2024	67.20	67.20	67.00	67.20	67.20	102
Jun 7, 2024	67.00	67.20	67.00	67.20	67.20	26
Jun 6, 2024	66.60	67.00	66.60	67.00	67.00	208
Jun 5, 2024	66.40	66.60	66.00	66.60	66.60	3,382
Jun 4, 2024	66.80	67.00	66.40	66.40	66.40	352
Jun 3, 2024	66.80	67.00	66.80	66.80	66.80	126
May 31, 2024	67.40	67.40	67.00	67.20	67.20	486
May 30, 2024	67.00	67.40	67.00	67.40	67.40	49
May 29, 2024	67.00	67.00	67.00	67.00	67.00	5
May 28, 2024	67.40	67.40	67.00	67.00	67.00	178
May 27, 2024	68.20	68.40	67.00	67.00	67.00	210
May 24, 2024	67.60	67.60	67.40	67.40	67.40	12
May 23, 2024	68.00	68.00	67.60	67.60	67.60	21
May 22, 2024	68.00	68.00	67.00	68.00	68.00	210
May 21, 2024	68.00	68.00	68.00	68.00	68.00	2
May 20, 2024	68.00	68.20	67.40	68.00	68.00	90
May 17, 2024	68.40	68.40	67.60	68.20	68.20	26
May 16, 2024	66.80	68.40	66.80	68.40	68.40	461
May 15, 2024	67.40	67.80	67.40	67.80	67.80	11
May 14, 2024	67.60	67.60	67.40	67.40	67.40	11
May 13, 2024	67.00	67.20	67.00	67.20	67.20	30
May 10, 2024	67.40	67.40	67.20	67.20	67.20	54
May 9, 2024	67.80	67.80	67.40	67.40	67.40	35
May 8, 2024	66.60	67.80	66.60	67.80	67.80	153
May 7, 2024	66.80	66.80	65.40	66.60	66.60	136
May 6, 2024	66.40	66.80	66.40	66.80	66.80	72
May 3, 2024	66.60	66.80	66.40	66.80	66.80	41
May 2, 2024	66.80	66.80	66.20	66.60	66.60	180
Apr 30, 2024	65.80	66.60	65.40	66.60	66.60	63
Apr 29, 2024	66.60	66.60	65.20	65.40	65.40	192
Apr 26, 2024	66.40	66.40	65.80	66.20	66.20	156
Apr 25, 2024	66.80	66.80	66.00	66.00	66.00	163
Apr 24, 2024	66.80	67.80	66.40	66.80	66.80	100
Apr 23, 2024	66.40	67.40	65.80	67.40	67.40	15
Apr 22, 2024	65.20	66.40	65.20	66.40	66.40	117
Apr 19, 2024	65.80	67.40	65.60	66.40	66.40	51
Apr 18, 2024	2.40 Dividend
Apr 18, 2024	66.20	67.80	65.80	65.80	65.80	95
Apr 17, 2024	68.60	69.80	68.40	68.60	66.20	192
Apr 16, 2024	69.00	69.80	68.40	68.60	66.20	334
Apr 15, 2024	69.40	69.80	68.60	69.00	66.59	637
Apr 12, 2024	69.00	69.80	69.00	69.40	66.97	203
Apr 11, 2024	69.00	69.00	69.00	69.00	66.59	2
Apr 10, 2024	68.80	69.00	68.80	69.00	66.59	6
Apr 9, 2024	67.60	69.00	67.60	68.80	66.39	61
Apr 8, 2024	68.20	68.20	67.40	67.60	65.23	113
Apr 5, 2024	68.60	69.00	67.60	67.80	65.43	244
Apr 4, 2024	68.80	68.80	68.00	68.60	66.20	31
Apr 3, 2024	69.40	69.80	68.00	68.80	66.39	150
Apr 2, 2024	68.00	70.40	68.00	69.40	66.97	1,668
Mar 28, 2024	70.40	70.40	70.20	70.40	67.94	18
Mar 27, 2024	70.80	71.00	70.40	70.40	67.94	55
Mar 26, 2024	68.40	72.00	68.40	71.00	68.52	821
Mar 25, 2024	67.80	68.40	67.40	68.40	66.01	80
Mar 22, 2024	68.20	68.60	67.80	67.80	65.43	12
Mar 21, 2024	68.60	68.60	68.20	68.20	65.81	38
Mar 20, 2024	69.20	69.20	68.60	68.60	66.20	9
Mar 19, 2024	68.00	69.00	66.40	68.80	66.39	226
Mar 18, 2024	70.00	70.00	64.00	68.00	65.62	481
Mar 15, 2024	70.20	70.20	70.00	70.00	67.55	7
Mar 14, 2024	69.60	70.20	69.40	70.20	67.74	41
Mar 13, 2024	69.20	69.60	69.20	69.60	67.17	17
Mar 12, 2024	69.20	69.20	68.00	69.20	66.78	321
Mar 11, 2024	69.80	70.20	68.40	69.20	66.78	213
Mar 8, 2024	70.00	70.20	66.60	69.80	67.36	493
Mar 7, 2024	67.20	70.20	67.20	70.00	67.55	129
Mar 6, 2024	69.60	70.80	64.00	67.20	64.85	277
Mar 5, 2024	70.00	70.00	66.60	69.80	67.36	346
Mar 4, 2024	70.60	71.00	70.00	70.00	67.55	402
Mar 1, 2024	70.00	71.00	70.00	70.60	68.13	67
Feb 29, 2024	70.00	70.80	70.00	70.60	68.13	17
Feb 28, 2024	70.00	70.80	70.00	70.00	67.55	94
Feb 27, 2024	69.20	70.20	68.40	69.20	66.78	463
Feb 26, 2024	68.80	69.20	68.80	69.20	66.78	48
Feb 23, 2024	69.20	69.40	68.00	68.80	66.39	72
Feb 22, 2024	69.20	70.40	68.60	69.20	66.78	788
Feb 21, 2024	68.80	69.00	68.80	69.00	66.59	3
Feb 20, 2024	68.80	69.00	68.00	68.80	66.39	423
Feb 19, 2024	69.00	69.00	68.00	68.80	66.39	244
Feb 16, 2024	68.80	69.00	68.00	68.80	66.39	205
Feb 15, 2024	67.60	69.00	66.20	69.00	66.59	958
Feb 14, 2024	68.60	69.00	68.00	68.00	65.62	92
Feb 13, 2024	68.20	69.80	67.60	68.60	66.20	398
Feb 12, 2024	68.60	69.00	68.20	68.20	65.81	38
Feb 9, 2024	67.80	68.20	67.80	68.20	65.81	12
Feb 8, 2024	67.00	68.60	66.80	67.80	65.43	278
Feb 7, 2024	69.20	69.20	66.80	67.40	65.04	454
Feb 6, 2024	69.20	69.20	69.20	69.20	66.78	1
Feb 5, 2024	69.60	69.60	69.20	69.20	66.78	24
Feb 2, 2024	69.20	71.20	69.00	69.20	66.78	183
Feb 1, 2024	70.60	70.80	69.60	70.60	68.13	67
Jan 31, 2024	70.00	70.60	70.00	70.60	68.13	114
Jan 30, 2024	70.60	70.80	69.60	70.00	67.55	236
Jan 29, 2024	68.00	70.60	68.00	70.60	68.13	159
Jan 26, 2024	68.60	69.80	68.00	69.00	66.59	234
Jan 25, 2024	70.80	70.80	68.60	68.60	66.20	63
Jan 24, 2024	71.00	71.00	70.20	71.00	68.52	19
Jan 23, 2024	69.80	71.00	69.20	71.00	68.52	115
Jan 22, 2024	71.00	71.00	68.80	69.80	67.36	245
Jan 19, 2024	68.40	69.40	68.40	69.00	66.59	48
Jan 18, 2024	68.00	68.40	68.00	68.40	66.01	35
Jan 17, 2024	68.20	69.80	67.40	67.40	65.04	528

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Société Foncière Lyonnaise (FLY.PA)