Paris - Delayed Quote EUR

Forsee Power Société anonyme (FORSE.PA)

Compare
1.0700
+0.0710
+(7.11%)
As of 4:46:23 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20251.01801.11001.01001.07001.0700168,930
Feb 12, 20251.05201.09000.95100.99900.9990446,894
Feb 11, 20251.14001.23001.06001.07801.0780452,379
Feb 10, 20251.07001.29001.07001.19601.1960874,160
Feb 7, 20250.98801.08000.98001.06801.0680774,567
Feb 6, 20250.90000.98800.88100.95000.9500531,346
Feb 5, 20250.82000.88400.81000.87400.8740194,641
Feb 4, 20250.82000.83500.77100.81000.8100278,220
Feb 3, 20250.74300.88800.74300.83000.8300514,803
Jan 31, 20250.74800.75800.73600.74300.743081,894
Jan 30, 20250.74800.75900.72000.74800.748085,190
Jan 29, 20250.73100.75000.73100.73100.731053,691
Jan 28, 20250.73900.74000.70700.72900.7290108,485
Jan 27, 20250.74000.74900.68000.74000.7400201,660
Jan 24, 20250.75800.77800.71000.73300.7330381,574
Jan 23, 20250.64500.74000.63000.73600.7360650,176
Jan 22, 20250.59000.62000.56500.61100.6110125,199
Jan 21, 20250.66000.66000.54000.59500.5950245,413
Jan 20, 20250.65800.69000.60500.65000.6500316,321
Jan 17, 20250.53000.69900.53000.64900.6490702,551
Jan 16, 20250.48000.58000.46700.51500.5150265,885
Jan 15, 20250.45500.47000.44900.46800.468068,242
Jan 14, 20250.44400.46100.43050.45800.458094,390
Jan 13, 20250.44500.44500.42050.44400.444027,582
Jan 10, 20250.41300.44000.40050.44000.440083,019
Jan 9, 20250.40000.41000.38300.41000.410053,901
Jan 8, 20250.42500.42500.38500.39700.397096,334
Jan 7, 20250.41000.44000.40450.41650.4165116,988
Jan 6, 20250.42900.46000.39150.40000.4000251,664
Jan 3, 20250.44000.44050.40000.42750.4275159,780
Jan 2, 20250.42000.44900.40000.44200.4420133,913
Dec 31, 20240.41400.42000.40400.42000.420051,691
Dec 30, 20240.40350.42000.39550.41400.414080,527
Dec 27, 20240.41000.41000.39000.40400.404049,403
Dec 24, 20240.40000.41000.39150.41000.410019,550
Dec 23, 20240.40000.41000.39250.41000.410033,511
Dec 20, 20240.41400.41950.40000.40500.405060,468
Dec 19, 20240.37500.42000.36650.40000.4000114,207
Dec 18, 20240.36950.39000.36500.36550.365568,930
Dec 17, 20240.36000.36900.35800.36000.360029,896
Dec 16, 20240.38000.40000.35800.35800.358093,497
Dec 13, 20240.38500.41000.36100.37000.3700196,658
Dec 12, 20240.37900.39000.36200.38500.3850105,197
Dec 11, 20240.35500.37900.34400.36250.362571,735
Dec 10, 20240.38150.38950.35000.35500.3550191,581
Dec 9, 20240.41100.42000.37800.38150.3815273,384
Dec 6, 20240.44500.44900.40100.41100.411081,990
Dec 5, 20240.46000.46000.44000.44500.445038,046
Dec 4, 20240.45100.46900.45100.45800.458034,084
Dec 3, 20240.46000.47450.45150.46100.461036,497
Dec 2, 20240.54000.54000.48100.48100.4810156,491
Nov 29, 20240.55000.55000.52000.53000.530017,291
Nov 28, 20240.54000.55000.53100.53600.536015,193
Nov 27, 20240.55000.55900.54000.54000.540035,995
Nov 26, 20240.56000.56900.55000.55100.551017,719
Nov 25, 20240.55400.56900.55400.55500.55504,608
Nov 22, 20240.57800.57800.55400.55400.554030,278
Nov 21, 20240.59000.59500.55100.57000.570099,927
Nov 20, 20240.62000.62900.59000.59000.590038,423
Nov 19, 20240.65000.66400.59000.63000.630027,864
Nov 18, 20240.64000.66000.64000.65800.658029,718
Nov 15, 20240.62100.66000.60100.65200.6520103,417
Nov 14, 20240.62000.63800.62000.62100.621021,347
Nov 13, 20240.60500.63400.51200.63000.6300195,010
Nov 12, 20240.69000.69000.59000.60200.6020224,044
Nov 11, 20240.71000.73000.69000.71000.710091,292
Nov 8, 20240.70000.73400.70000.72000.720054,252
Nov 7, 20240.71000.71000.67600.68000.680047,822
Nov 6, 20240.69000.71000.68300.71000.710047,903
Nov 5, 20240.72400.72700.68500.70800.708024,260
Nov 4, 20240.72000.72900.70100.72000.720057,498
Nov 1, 20240.68000.72000.65400.71800.718044,711
Oct 31, 20240.64000.68600.62100.68000.680096,795
Oct 30, 20240.65000.65000.62500.62600.626025,439
Oct 29, 20240.65000.65900.63100.63500.635068,585
Oct 28, 20240.69000.69000.64000.65900.659039,353
Oct 25, 20240.70000.70000.67000.67600.676016,553
Oct 24, 20240.70000.71000.66000.70000.700045,434
Oct 23, 20240.75000.75000.68000.69000.690052,220
Oct 22, 20240.74900.75000.72100.72400.724021,829
Oct 21, 20240.75000.77000.72100.72500.725045,786
Oct 18, 20240.74100.74900.73000.74500.745031,265
Oct 17, 20240.74900.75000.73000.73000.730020,956
Oct 16, 20240.73900.75000.70000.74000.740063,192
Oct 15, 20240.75900.75900.72100.73000.730050,264
Oct 14, 20240.77000.78000.74400.75000.750038,627
Oct 11, 20240.78300.78500.76200.78000.780041,175
Oct 10, 20240.79900.79900.76800.76800.768029,310
Oct 9, 20240.78000.79900.78000.78500.78502,732
Oct 8, 20240.80000.80000.78000.78000.780019,621
Oct 7, 20240.82000.83500.78400.78400.784037,839
Oct 4, 20240.82000.82200.80200.80200.80204,451
Oct 3, 20240.81000.83400.80000.80100.801037,412
Oct 2, 20240.84100.84700.81000.82800.828047,590
Oct 1, 20240.88000.88000.85000.85000.850013,403
Sep 30, 20240.88800.89900.87000.87000.870017,837
Sep 27, 20240.89800.90000.88300.88800.888011,554
Sep 26, 20240.92000.92500.88300.88300.883038,486
Sep 25, 20240.88000.94000.86100.93000.930066,736
Sep 24, 20240.86000.87900.85000.87300.873020,367
Sep 23, 20240.90000.90000.85000.85200.852068,878
Sep 20, 20240.98000.98000.90000.90300.9030112,966
Sep 19, 20241.00001.00000.91300.94300.943095,015
Sep 18, 20241.02401.02600.96000.97000.970048,024
Sep 17, 20241.04001.05001.01001.02401.024037,591
Sep 16, 20241.01001.04000.98001.03801.0380128,521
Sep 13, 20240.91001.02000.91001.01001.010097,321
Sep 12, 20240.94000.94000.90300.91000.910018,398
Sep 11, 20240.94000.97900.90900.91600.916057,527
Sep 10, 20240.90000.90900.88100.90900.909020,211
Sep 9, 20240.90100.91800.88000.88000.880017,841
Sep 6, 20240.92700.94900.90100.90100.901030,758
Sep 5, 20240.95900.95900.92100.92600.926030,836
Sep 4, 20240.99001.00000.91000.93000.930052,185
Sep 3, 20240.97600.99000.95900.97000.970057,883
Sep 2, 20240.93000.98000.90200.96000.960045,320
Aug 30, 20240.96000.96000.93300.93400.934022,675
Aug 29, 20240.95000.97000.92000.95200.952076,332
Aug 28, 20240.96900.97000.95000.95000.950044,943
Aug 27, 20241.00401.04000.95000.95000.950073,604
Aug 26, 20240.86801.04600.86800.98800.9880204,678
Aug 23, 20240.80200.88000.80200.85800.8580108,461
Aug 22, 20240.78000.84000.77100.80800.808045,374
Aug 21, 20240.77000.79000.75200.77100.771026,454
Aug 20, 20240.73200.77000.73000.75000.750027,996
Aug 19, 20240.75100.76900.73200.73800.738015,920
Aug 16, 20240.74500.76900.74500.75100.75109,372
Aug 15, 20240.76000.77000.75000.75000.750018,696
Aug 14, 20240.77000.77000.75000.75100.751013,288
Aug 13, 20240.74100.77000.74100.75000.750014,785
Aug 12, 20240.77200.77500.74000.74100.741057,873
Aug 9, 20240.76600.78000.75200.77200.772057,114
Aug 8, 20240.77000.77900.76600.76600.766011,626
Aug 7, 20240.78000.79900.77000.77000.770049,852
Aug 6, 20240.80000.80000.77100.77500.77509,841
Aug 5, 20240.77200.79500.77000.78500.785027,375
Aug 2, 20240.79500.79900.77200.77200.772047,243
Aug 1, 20240.82000.82000.79600.80000.800013,661
Jul 31, 20240.84000.84000.80000.81000.810049,850
Jul 30, 20240.85000.86000.82100.83800.838023,283
Jul 29, 20240.86000.86000.84100.84100.841010,837
Jul 26, 20240.88000.88000.84000.84000.840044,241
Jul 25, 20240.88000.90000.83600.84600.846058,492
Jul 24, 20240.87000.89900.86400.88000.880011,022
Jul 23, 20240.90000.90000.87000.87000.87008,406
Jul 22, 20240.88000.91400.86300.89000.890017,763
Jul 19, 20240.88500.91400.87100.87700.877024,100
Jul 18, 20240.90000.91400.88300.89000.890019,166
Jul 17, 20240.90000.90000.88100.88200.882015,561
Jul 16, 20240.90000.92000.88100.88400.884038,355
Jul 15, 20240.88000.93200.83200.90000.900074,054
Jul 12, 20240.88000.88100.79600.88000.8800144,131
Jul 11, 20240.91000.96000.84000.88000.8800114,761
Jul 10, 20240.90000.91000.89200.89200.892013,064
Jul 9, 20240.91000.91100.88600.89200.892034,151
Jul 8, 20240.90200.91800.88600.91000.910050,751
Jul 5, 20240.96000.96000.90100.90200.902022,449
Jul 4, 20240.90200.92900.90200.92000.92005,181
Jul 3, 20240.91000.92800.90000.90600.906025,112
Jul 2, 20240.94000.94000.91000.91000.910017,489
Jul 1, 20240.92000.94000.91100.92000.920023,143
Jun 28, 20240.94000.94800.90400.90400.904039,922
Jun 27, 20240.99000.99000.91100.94000.940060,874
Jun 26, 20240.94000.94000.90500.90500.905017,835
Jun 25, 20240.92000.95900.90100.90300.903028,039
Jun 24, 20241.02001.02000.92100.93000.930061,653
Jun 21, 20240.96000.98600.93000.95100.951070,977
Jun 20, 20240.92000.99500.92000.95000.950060,980
Jun 19, 20240.89100.94400.89000.92100.921060,443
Jun 18, 20240.93900.94000.88000.88000.880018,620
Jun 17, 20240.85000.90000.82100.86600.866096,640
Jun 14, 20240.96000.96000.89200.89300.893043,490
Jun 13, 20240.98000.99200.94000.94000.940049,655
Jun 12, 20241.00001.00000.98100.98300.983012,587
Jun 11, 20241.00001.00000.98000.98300.983027,189
Jun 10, 20241.00001.00600.98000.98500.985044,281
Jun 7, 20241.04001.05001.01001.01001.010022,824
Jun 6, 20241.06001.06001.02001.05001.050037,230
Jun 5, 20241.08001.08001.04001.04001.040031,223
Jun 4, 20241.07801.09001.06201.06201.062016,444
Jun 3, 20241.04801.08000.98101.07801.078077,544
May 31, 20241.07001.07801.04201.04801.048071,371
May 30, 20241.09001.09001.06801.07001.070023,573
May 29, 20241.08001.10001.07201.07801.078024,328
May 28, 20241.08801.11801.07201.08001.080058,760
May 27, 20241.07601.09001.06801.08401.084017,147
May 24, 20241.09001.09001.07001.08001.080017,472
May 23, 20241.08001.08201.06801.07001.070027,129
May 22, 20241.11001.11001.08001.08001.080022,239
May 21, 20241.13001.13001.09001.09001.090079,892
May 20, 20241.12001.17001.11001.12001.120085,737
May 17, 20241.08601.13001.08601.11001.110072,484
May 16, 20241.13001.13001.06001.08601.0860151,915
May 15, 20241.15001.17801.08601.10001.1000104,761
May 14, 20241.14601.23801.08001.14601.1460452,369
May 13, 20240.99301.06000.99301.02801.028064,802
May 10, 20241.02201.02200.98000.98300.983063,136
May 9, 20241.07601.07600.98201.00001.000067,219
May 8, 20241.05601.07401.02001.03201.032042,905
May 7, 20241.08001.08001.02201.05401.054037,305
May 6, 20241.05401.08001.02001.05801.058054,887
May 3, 20241.00001.05001.00001.00601.0060133,886
May 2, 20241.00001.03400.99100.99500.995070,860
Apr 30, 20240.96601.06000.96500.98600.9860134,056
Apr 29, 20241.01001.01000.95000.96300.963086,226
Apr 26, 20240.94001.02000.94000.99200.9920117,469
Apr 25, 20240.96201.04000.88100.94000.9400459,795
Apr 24, 20241.21001.21000.98301.04001.0400631,178
Apr 23, 20241.16801.21801.16801.21001.2100114,377
Apr 22, 20241.18201.19001.15001.16601.1660142,415
Apr 19, 20241.12001.19801.11001.18001.1800211,384
Apr 18, 20241.15001.18001.11201.13801.1380100,801
Apr 17, 20241.24801.28801.15601.15601.1560122,291
Apr 16, 20241.20001.31801.18201.21001.2100159,218
Apr 15, 20241.23801.23801.14001.17001.1700102,549
Apr 12, 20241.33001.34201.20001.20001.2000181,339
Apr 11, 20241.35801.35801.32001.32801.328022,847
Apr 10, 20241.35601.36001.30401.32001.320055,872
Apr 9, 20241.32001.37001.32001.34201.342027,057
Apr 8, 20241.42001.44001.30001.33401.334095,778
Apr 5, 20241.50201.50201.35401.42001.4200136,098
Apr 4, 20241.51001.53601.49001.49001.490046,878
Apr 3, 20241.57001.57001.51201.51201.512040,493
Apr 2, 20241.61601.70001.52001.55001.550094,918
Mar 28, 20241.56001.68801.56001.61601.616071,434
Mar 27, 20241.52001.58001.52001.56001.560030,937
Mar 26, 20241.50001.55001.46201.52201.522045,353
Mar 25, 20241.55001.56601.49001.52601.526057,968
Mar 22, 20241.57001.58001.53001.58001.580039,186
Mar 21, 20241.67801.68001.51201.56801.568083,872
Mar 20, 20241.62001.65801.54001.65801.658048,743
Mar 19, 20241.59001.61601.51001.59801.598066,666
Mar 18, 20241.67001.70001.55201.63001.630066,675
Mar 15, 20241.76001.76001.66001.66801.668039,623
Mar 14, 20241.65001.79001.65001.74801.748088,041
Mar 13, 20241.73001.74001.62001.64001.640058,598
Mar 12, 20241.76001.83001.68001.71001.710044,385
Mar 11, 20241.86001.86001.69001.76801.768072,085
Mar 8, 20241.74001.88001.69001.80001.800090,230
Mar 7, 20241.68001.74001.64401.74001.740039,938
Mar 6, 20241.68001.71801.61401.68001.680063,801
Mar 5, 20241.81601.82001.64001.74001.740058,865
Mar 4, 20241.92001.94401.80001.81601.816060,645
Mar 1, 20242.00002.05001.92401.94201.942043,185
Feb 29, 20242.06002.10001.92002.08502.085074,543
Feb 28, 20242.18002.18001.98802.08002.080068,293
Feb 27, 20242.20502.22002.12002.17502.175015,087
Feb 26, 20242.24002.24002.20002.22502.22504,754
Feb 23, 20242.20002.24002.17502.21502.215013,789
Feb 22, 20242.27502.27502.14002.20002.200020,081
Feb 21, 20242.31502.31502.22002.27502.27509,047
Feb 20, 20242.30002.33002.26502.26502.265010,355
Feb 19, 20242.28002.30002.28002.30002.30003,439
Feb 16, 20242.37002.37002.22002.30002.300029,776
Feb 15, 20242.38002.40002.33502.36502.36508,678
Feb 14, 20242.40002.42002.36502.38002.38006,775
Feb 13, 20242.44002.45002.38002.39002.390025,894

Related Tickers

AG9.SG ACTIA Group S.A.
2.4600
+1.65%
 
JOHB.SG Johnson Electric Holdings Limited
1.3600
-2.16%
 
VSA2.SG Valeo SA
11.21
+6.92%
 
FAU.DU Faurecia SE
10.13
-0.44%
 
7GA.BE Gestamp Automocion
2.6650
+1.14%
 
VSA2.BE Valeo SA
11.16
+6.29%
 
BULTEN.ST Bulten AB (publ)
68.80
+1.93%
 
FRVIA.PA Forvia SE
11.04
+9.42%
 
600081.SS Dong Feng Electronic Technology Co.,Ltd.
13.97
+10.00%
 
TRT.L Transense Technologies plc
146.50
-2.33%