France Tourisme Immobilier SA MLFTI
EURONEXT · France · Consumer Durables
€0.2400+0.01 (+5.26%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.23 | +9.62% | €0.23 | €0.23 | €0.23 | 451 |
| 2026-09-29 | €0.21 | -5.45% | €0.21 | €0.21 | €0.21 | 2.65K |
| 2026-09-28 | €0.22 | -4.35% | €0.22 | €0.22 | €0.22 | 4.41K |
| 2026-09-25 | €0.23 | 0.00% | €0.23 | €0.23 | €0.23 | 0 |
| 2026-09-24 | €0.23 | 0.00% | €0.23 | €0.23 | €0.23 | 3.80K |
| 2026-09-23 | €0.23 | 0.00% | €0.23 | €0.23 | €0.23 | 0 |
| 2026-09-22 | €0.23 | 0.00% | €0.23 | €0.23 | €0.23 | 0 |
| 2026-09-21 | €0.23 | +4.55% | €0.23 | €0.23 | €0.23 | 650 |
| 2026-09-18 | €0.22 | +4.76% | €0.22 | €0.22 | €0.22 | 2.80K |
| 2026-09-17 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 1.02K |
| 2026-09-16 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 3.10K |
| 2026-09-15 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 60 |
| 2026-09-14 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 0 |
| 2026-09-11 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 0 |
| 2026-09-10 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 0 |
| 2026-09-09 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 4.18K |
| 2026-09-08 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 0 |
| 2026-09-07 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 50 |
| 2026-09-04 | €0.21 | -9.48% | €0.21 | €0.21 | €0.21 | 4.51K |
| 2026-09-03 | €0.23 | +9.43% | €0.23 | €0.23 | €0.23 | 5.05K |
| 2026-09-02 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 0 |
| 2026-09-01 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 1.00K |
| 2026-08-31 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 4.54K |
| 2026-08-28 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 2.21K |
| 2026-08-27 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 8.66K |
| 2026-08-26 | €0.21 | +17.78% | €0.21 | €0.21 | €0.21 | 11.89K |
| 2026-08-25 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-08-24 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-08-21 | €0.18 | +20.00% | €0.18 | €0.18 | €0.18 | 5.25K |
| 2026-08-20 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 0 |
| 2026-08-19 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 0 |
| 2026-08-18 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 0 |
| 2026-08-17 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 0 |
| 2026-08-14 | €0.15 | -6.25% | €0.15 | €0.15 | €0.15 | 875 |
| 2026-08-13 | €0.16 | 0.00% | €0.16 | €0.16 | €0.16 | 0 |
| 2026-08-12 | €0.16 | 0.00% | €0.16 | €0.16 | €0.16 | 0 |
| 2026-08-11 | €0.16 | 0.00% | €0.16 | €0.16 | €0.16 | 0 |
| 2026-08-10 | €0.16 | 0.00% | €0.16 | €0.16 | €0.16 | 5.31K |
| 2026-08-07 | €0.16 | +6.67% | €0.16 | €0.16 | €0.16 | 1.50K |
| 2026-08-06 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 0 |
| 2026-08-05 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 0 |
| 2026-08-04 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 5.82K |
| 2026-08-03 | €0.15 | +15.38% | €0.15 | €0.15 | €0.15 | 1.11K |
| 2026-07-31 | €0.13 | 0.00% | €0.13 | €0.13 | €0.13 | 0 |
| 2026-07-30 | €0.13 | 0.00% | €0.13 | €0.13 | €0.13 | 0 |
| 2026-07-29 | €0.13 | +4.00% | €0.13 | €0.13 | €0.13 | 2.99K |
| 2026-07-28 | €0.13 | 0.00% | €0.13 | €0.13 | €0.13 | 0 |
| 2026-07-27 | €0.13 | +4.17% | €0.12 | €0.13 | €0.12 | 2.05K |
| 2026-07-24 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 4.42K |
| 2026-07-23 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 1.50K |
| 2026-07-22 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 10.91K |
| 2026-07-21 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 4.88K |
| 2026-07-20 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 4.09K |
| 2026-07-17 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 3.00K |
| 2026-07-16 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 1.90K |
| 2026-07-15 | €0.12 | +9.09% | €0.12 | €0.12 | €0.12 | 1.40K |
| 2026-07-14 | €0.11 | -0.90% | €0.12 | €0.12 | €0.11 | 1.32K |
| 2026-07-13 | €0.11 | 0.00% | €0.11 | €0.11 | €0.11 | 0 |
| 2026-07-10 | €0.11 | 0.00% | €0.11 | €0.11 | €0.11 | 600 |
| 2026-07-09 | €0.11 | +0.91% | €0.11 | €0.11 | €0.11 | 2.29K |
| 2026-07-08 | €0.11 | 0.00% | €0.11 | €0.11 | €0.11 | 1.72K |
| 2026-07-07 | €0.11 | +0.92% | €0.11 | €0.11 | €0.11 | 1.00K |
| 2026-07-06 | €0.11 | 0.00% | €0.11 | €0.11 | €0.11 | 0 |
| 2026-07-03 | €0.11 | -0.91% | €0.11 | €0.11 | €0.11 | 2.98K |
| 2026-07-02 | €0.11 | 0.00% | €0.11 | €0.11 | €0.11 | 0 |
| 2026-07-01 | €0.11 | 0.00% | €0.11 | €0.11 | €0.11 | 505 |
| 2026-06-30 | €0.11 | +26.44% | €0.11 | €0.11 | €0.11 | 1.00K |
| 2026-06-29 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 3.00K |
| 2026-06-26 | €0.09 | 0.00% | €0.10 | €0.10 | €0.09 | 2.30K |
| 2026-06-25 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 0 |
| 2026-06-24 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 0 |
| 2026-06-23 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 0 |
| 2026-06-22 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 86 |
| 2026-06-19 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 4.50K |
| 2026-06-18 | €0.09 | -20.91% | €0.09 | €0.09 | €0.09 | 4.50K |
| 2026-06-17 | €0.11 | 0.00% | €0.11 | €0.11 | €0.11 | 0 |
| 2026-06-16 | €0.11 | 0.00% | €0.11 | €0.11 | €0.11 | 1.52K |
| 2026-06-15 | €0.11 | -4.35% | €0.11 | €0.11 | €0.11 | 2.24K |
| 2026-06-12 | €0.12 | +3.60% | €0.12 | €0.12 | €0.12 | 1.20K |
| 2026-06-11 | €0.11 | -15.91% | €0.11 | €0.11 | €0.11 | 7.17K |
| 2026-06-10 | €0.13 | +51.72% | €0.13 | €0.13 | €0.13 | 10.98K |
| 2026-06-09 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 0 |
| 2026-06-08 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 0 |
| 2026-06-05 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 0 |
| 2026-06-04 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 0 |
| 2026-06-03 | €0.09 | -13.86% | €0.09 | €0.09 | €0.09 | 10.69K |
| 2026-06-02 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 0 |
| 2026-06-01 | €0.10 | +12.22% | €0.09 | €0.10 | €0.09 | 9.27K |
| 2026-05-29 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 550 |
| 2026-05-28 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 0 |