Forsee Power SA ALFOR
EURONEXT · Frankreich · Produzierendes Gewerbe
€0,1820-0,01 (-3,60 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,18 | -3,60 % | €0,19 | €0,19 | €0,18 | 29,58K |
| 2026-09-30 | €0,19 | -7,90 % | €0,19 | €0,19 | €0,18 | 116,59K |
| 2026-09-29 | €0,20 | +7,89 % | €0,18 | €0,20 | €0,18 | 66,27K |
| 2026-09-28 | €0,19 | -1,45 % | €0,18 | €0,19 | €0,18 | 52,14K |
| 2026-09-25 | €0,19 | +1,26 % | €0,19 | €0,19 | €0,19 | 24,97K |
| 2026-09-24 | €0,19 | -2,36 % | €0,19 | €0,19 | €0,19 | 16,65K |
| 2026-09-23 | €0,19 | -2,50 % | €0,20 | €0,20 | €0,19 | 44,37K |
| 2026-09-22 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,19 | 5,92K |
| 2026-09-21 | €0,20 | -3,85 % | €0,21 | €0,21 | €0,19 | 45,97K |
| 2026-09-18 | €0,21 | -0,72 % | €0,21 | €0,21 | €0,19 | 18,21K |
| 2026-09-17 | €0,21 | +3,46 % | €0,20 | €0,21 | €0,20 | 22,24K |
| 2026-09-16 | €0,20 | -3,57 % | €0,21 | €0,21 | €0,20 | 10,86K |
| 2026-09-15 | €0,21 | +2,44 % | €0,20 | €0,21 | €0,20 | 4,58K |
| 2026-09-14 | €0,20 | -2,38 % | €0,21 | €0,21 | €0,20 | 15,73K |
| 2026-09-11 | €0,21 | +5,00 % | €0,20 | €0,21 | €0,20 | 48,05K |
| 2026-09-10 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 105,15K |
| 2026-09-09 | €0,20 | -4,99 % | €0,20 | €0,21 | €0,20 | 157,18K |
| 2026-09-08 | €0,21 | 0,00 % | €0,21 | €0,21 | €0,21 | 198 |
| 2026-09-07 | €0,21 | -2,09 % | €0,21 | €0,21 | €0,21 | 11,48K |
| 2026-09-04 | €0,22 | +1,90 % | €0,21 | €0,22 | €0,21 | 14,25K |
| 2026-09-03 | €0,21 | -4,09 % | €0,22 | €0,22 | €0,21 | 96,53K |
| 2026-09-02 | €0,22 | +2,56 % | €0,22 | €0,22 | €0,21 | 19,42K |
| 2026-09-01 | €0,21 | -0,23 % | €0,22 | €0,22 | €0,21 | 7,42K |
| 2026-08-31 | €0,22 | +0,70 % | €0,22 | €0,22 | €0,21 | 21,30K |
| 2026-08-28 | €0,21 | -4,69 % | €0,22 | €0,23 | €0,21 | 102,21K |
| 2026-08-27 | €0,22 | +3,94 % | €0,22 | €0,22 | €0,22 | 9,37K |
| 2026-08-26 | €0,22 | -5,90 % | €0,22 | €0,23 | €0,22 | 94,17K |
| 2026-08-25 | €0,23 | 0,00 % | €0,22 | €0,23 | €0,22 | 1,69K |
| 2026-08-24 | €0,23 | 0,00 % | €0,22 | €0,23 | €0,21 | 86,05K |
| 2026-08-21 | €0,23 | 0,00 % | €0,23 | €0,23 | €0,22 | 71,61K |
| 2026-08-20 | €0,23 | -0,22 % | €0,23 | €0,23 | €0,22 | 30,24K |
| 2026-08-19 | €0,23 | +2,00 % | €0,23 | €0,23 | €0,22 | 16,17K |
| 2026-08-18 | €0,22 | -0,44 % | €0,23 | €0,23 | €0,22 | 56,64K |
| 2026-08-17 | €0,23 | +0,44 % | €0,23 | €0,23 | €0,22 | 19,78K |
| 2026-08-14 | €0,22 | -2,17 % | €0,23 | €0,23 | €0,22 | 24,59K |
| 2026-08-13 | €0,23 | -2,54 % | €0,24 | €0,24 | €0,22 | 79,60K |
| 2026-08-12 | €0,24 | -1,67 % | €0,23 | €0,24 | €0,23 | 15,29K |
| 2026-08-11 | €0,24 | 0,00 % | €0,24 | €0,24 | €0,24 | 8,25K |
| 2026-08-10 | €0,24 | 0,00 % | €0,24 | €0,24 | €0,24 | 9,09K |
| 2026-08-07 | €0,24 | +0,84 % | €0,24 | €0,24 | €0,24 | 16,96K |
| 2026-08-06 | €0,24 | -0,83 % | €0,24 | €0,24 | €0,23 | 9,80K |
| 2026-08-05 | €0,24 | +2,56 % | €0,23 | €0,24 | €0,23 | 21,25K |
| 2026-08-04 | €0,23 | -0,43 % | €0,23 | €0,23 | €0,23 | 16,77K |
| 2026-08-03 | €0,23 | -2,08 % | €0,25 | €0,25 | €0,23 | 26,87K |
| 2026-07-31 | €0,24 | +2,56 % | €0,23 | €0,25 | €0,23 | 23,17K |
| 2026-07-30 | €0,23 | +0,65 % | €0,23 | €0,25 | €0,23 | 42,62K |
| 2026-07-29 | €0,23 | -1,06 % | €0,24 | €0,24 | €0,23 | 94,30K |
| 2026-07-28 | €0,23 | +1,95 % | €0,24 | €0,26 | €0,23 | 395,62K |
| 2026-07-27 | €0,23 | +1,54 % | €0,23 | €0,23 | €0,23 | 10,55K |
| 2026-07-24 | €0,23 | +6,32 % | €0,22 | €0,23 | €0,21 | 88,09K |
| 2026-07-23 | €0,21 | -3,17 % | €0,21 | €0,22 | €0,21 | 14,07K |
| 2026-07-22 | €0,22 | +6,01 % | €0,22 | €0,22 | €0,20 | 67,63K |
| 2026-07-21 | €0,21 | -2,35 % | €0,21 | €0,22 | €0,21 | 50,27K |
| 2026-07-20 | €0,21 | -3,84 % | €0,22 | €0,22 | €0,21 | 89,53K |
| 2026-07-17 | €0,22 | -7,32 % | €0,24 | €0,24 | €0,22 | 125,11K |
| 2026-07-16 | €0,24 | -2,25 % | €0,25 | €0,25 | €0,22 | 111,60K |
| 2026-07-15 | €0,24 | +1,88 % | €0,25 | €0,26 | €0,23 | 217,41K |
| 2026-07-14 | €0,24 | -1,64 % | €0,24 | €0,25 | €0,24 | 16,13K |
| 2026-07-13 | €0,24 | +1,67 % | €0,24 | €0,25 | €0,24 | 12,53K |
| 2026-07-10 | €0,24 | +0,84 % | €0,24 | €0,24 | €0,24 | 21,38K |
| 2026-07-09 | €0,24 | -0,83 % | €0,25 | €0,25 | €0,24 | 8,19K |
| 2026-07-08 | €0,24 | -2,24 % | €0,25 | €0,25 | €0,24 | 65,00K |
| 2026-07-07 | €0,25 | -1,01 % | €0,25 | €0,25 | €0,25 | 24,82K |
| 2026-07-06 | €0,25 | +1,43 % | €0,24 | €0,25 | €0,24 | 12,80K |
| 2026-07-03 | €0,24 | +1,88 % | €0,24 | €0,25 | €0,23 | 104,13K |
| 2026-07-02 | €0,24 | -4,00 % | €0,25 | €0,26 | €0,24 | 92,89K |
| 2026-07-01 | €0,25 | -1,38 % | €0,25 | €0,26 | €0,25 | 49,01K |
| 2026-06-30 | €0,25 | +1,20 % | €0,25 | €0,26 | €0,25 | 28,88K |
| 2026-06-29 | €0,25 | -1,76 % | €0,26 | €0,26 | €0,25 | 33,28K |
| 2026-06-26 | €0,25 | -5,56 % | €0,27 | €0,27 | €0,25 | 77,33K |
| 2026-06-25 | €0,27 | +5,47 % | €0,27 | €0,30 | €0,27 | 355,47K |
| 2026-06-24 | €0,26 | 0,00 % | €0,26 | €0,26 | €0,26 | 13,94K |
| 2026-06-23 | €0,26 | -0,78 % | €0,26 | €0,26 | €0,25 | 7,38K |
| 2026-06-22 | €0,26 | -0,77 % | €0,26 | €0,26 | €0,25 | 87,49K |
| 2026-06-19 | €0,26 | -3,70 % | €0,27 | €0,27 | €0,26 | 29,51K |
| 2026-06-18 | €0,27 | +2,66 % | €0,26 | €0,27 | €0,26 | 29,23K |
| 2026-06-17 | €0,26 | +0,96 % | €0,26 | €0,27 | €0,26 | 20,76K |
| 2026-06-16 | €0,26 | +0,19 % | €0,27 | €0,27 | €0,26 | 26,74K |
| 2026-06-15 | €0,26 | +4,00 % | €0,26 | €0,27 | €0,25 | 130,69K |
| 2026-06-12 | €0,25 | -3,47 % | €0,25 | €0,25 | €0,24 | 165,94K |
| 2026-06-11 | €0,26 | -0,38 % | €0,27 | €0,27 | €0,25 | 39,51K |
| 2026-06-10 | €0,26 | -3,70 % | €0,27 | €0,27 | €0,25 | 83,99K |
| 2026-06-09 | €0,27 | -1,28 % | €0,27 | €0,27 | €0,26 | 26,41K |
| 2026-06-08 | €0,27 | +2,82 % | €0,27 | €0,27 | €0,26 | 48,68K |
| 2026-06-05 | €0,27 | -1,48 % | €0,27 | €0,27 | €0,27 | 27,44K |
| 2026-06-04 | €0,27 | 0,00 % | €0,28 | €0,28 | €0,27 | 48,39K |
| 2026-06-03 | €0,27 | -0,18 % | €0,27 | €0,27 | €0,26 | 29,14K |
| 2026-06-02 | €0,27 | -1,28 % | €0,27 | €0,28 | €0,27 | 18,08K |
| 2026-06-01 | €0,27 | -2,14 % | €0,28 | €0,28 | €0,27 | 50,84K |
| 2026-05-29 | €0,28 | -1,75 % | €0,30 | €0,30 | €0,28 | 25,47K |