FSDV Société anonyme (FSDV) Price History
Daily open, high, low, close and volume for FSDV Société anonyme (FSDV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €16.90 | €16.90 | €16.90 | €16.90 | 1 |
| 2026-10-08 | €16.90 | €16.90 | €16.90 | €16.90 | 1 |
| 2026-10-07 | €16.90 | €16.90 | €16.90 | €16.90 | 1 |
| 2026-10-06 | €17.10 | €17.10 | €16.90 | €16.90 | 108 |
| 2026-10-05 | €17.00 | €17.10 | €17.00 | €17.10 | 2 |
| 2026-10-02 | €17.00 | €17.00 | €17.00 | €17.00 | 1 |
| 2026-10-01 | €17.30 | €17.30 | €17.00 | €17.00 | 178 |
| 2026-09-30 | €17.40 | €17.50 | €17.30 | €17.30 | 96 |
| 2026-09-29 | €17.80 | €17.80 | €17.40 | €17.40 | 1,471 |
| 2026-09-28 | €17.90 | €17.90 | €17.30 | €17.80 | 351 |
| 2026-09-25 | €17.90 | €17.90 | €17.90 | €17.90 | 1 |
| 2026-09-24 | €17.90 | €18.40 | €17.90 | €17.90 | 218 |
| 2026-09-23 | €17.90 | €17.90 | €17.90 | €17.90 | 1 |
| 2026-09-22 | €17.80 | €17.90 | €17.80 | €17.90 | 2 |
| 2026-09-21 | €18.00 | €18.00 | €17.80 | €17.80 | 101 |
| 2026-09-18 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-09-17 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-09-16 | €18.10 | €18.10 | €18.00 | €18.00 | 2 |
| 2026-09-15 | €18.10 | €18.10 | €18.10 | €18.10 | 1 |
| 2026-09-14 | €18.30 | €18.30 | €18.10 | €18.10 | 101 |
| 2026-09-11 | €18.30 | €18.30 | €18.30 | €18.30 | 1 |
| 2026-09-10 | €18.60 | €18.60 | €18.30 | €18.30 | 151 |
| 2026-09-09 | €18.50 | €18.60 | €18.50 | €18.60 | 7 |
| 2026-09-08 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-09-07 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-09-04 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-09-03 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-09-02 | €18.40 | €18.50 | €18.40 | €18.50 | 31 |
| 2026-09-01 | €18.60 | €18.60 | €18.40 | €18.40 | 143 |
| 2026-08-31 | €18.60 | €18.60 | €18.60 | €18.60 | 121 |
| 2026-08-28 | €18.10 | €18.10 | €18.10 | €18.10 | 177 |
| 2026-08-27 | €18.30 | €18.30 | €18.30 | €18.30 | 1 |
| 2026-08-26 | €18.30 | €18.30 | €18.30 | €18.30 | 1 |
| 2026-08-25 | €18.30 | €18.30 | €18.30 | €18.30 | 1 |
| 2026-08-24 | €18.30 | €18.30 | €18.30 | €18.30 | 1 |
| 2026-08-21 | €18.30 | €18.30 | €18.30 | €18.30 | 0 |
| 2026-08-20 | €18.30 | €18.30 | €18.30 | €18.30 | 91 |
| 2026-08-19 | €18.50 | €18.50 | €18.50 | €18.50 | 40 |
| 2026-08-18 | €18.40 | €18.40 | €18.40 | €18.40 | 0 |
| 2026-08-17 | €18.40 | €18.40 | €18.40 | €18.40 | 0 |
| 2026-08-14 | €18.40 | €18.40 | €18.40 | €18.40 | 1 |
| 2026-08-13 | €18.40 | €18.40 | €18.40 | €18.40 | 0 |
| 2026-08-12 | €18.40 | €18.40 | €18.40 | €18.40 | 0 |
| 2026-08-11 | €18.40 | €18.40 | €18.40 | €18.40 | 0 |
| 2026-08-10 | €18.40 | €18.40 | €18.40 | €18.40 | 80 |
| 2026-08-07 | €18.60 | €18.60 | €18.60 | €18.60 | 0 |
| 2026-08-06 | €18.60 | €18.60 | €18.60 | €18.60 | 87 |
| 2026-08-05 | €18.30 | €18.30 | €18.30 | €18.30 | 50 |
| 2026-08-04 | €18.10 | €18.10 | €18.10 | €18.10 | 80 |
| 2026-08-03 | €18.30 | €18.30 | €18.30 | €18.30 | 289 |
| 2026-07-31 | €18.60 | €18.60 | €18.60 | €18.60 | 1 |
| 2026-07-30 | €18.60 | €18.60 | €18.60 | €18.60 | 31 |
| 2026-07-29 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-28 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-27 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-24 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-23 | €18.50 | €18.50 | €18.50 | €18.50 | 2 |
| 2026-07-22 | €18.50 | €18.50 | €18.50 | €18.50 | 49 |
| 2026-07-21 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-20 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-17 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-16 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-15 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-14 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-13 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-10 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-07-09 | €18.50 | €18.50 | €18.50 | €18.50 | 7 |
| 2026-07-08 | €18.40 | €18.40 | €18.40 | €18.40 | 100 |
| 2026-07-07 | €18.70 | €18.70 | €18.60 | €18.60 | 51 |
| 2026-07-06 | €18.60 | €18.70 | €18.60 | €18.70 | 220 |
| 2026-07-03 | €18.30 | €18.30 | €18.20 | €18.20 | 152 |
| 2026-07-02 | €18.30 | €18.30 | €18.30 | €18.30 | 143 |
| 2026-07-01 | €18.60 | €18.60 | €18.60 | €18.60 | 1 |
| 2026-06-30 | €18.60 | €18.60 | €18.60 | €18.60 | 224,648 |
| 2026-06-29 | €18.60 | €18.60 | €18.60 | €18.60 | 53 |
| 2026-06-26 | €18.60 | €18.60 | €18.60 | €18.60 | 1 |
| 2026-06-25 | €18.60 | €18.60 | €18.60 | €18.60 | 11 |
| 2026-06-24 | €18.60 | €18.60 | €18.60 | €18.60 | 156 |
| 2026-06-23 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-06-22 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-06-19 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-06-18 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-06-17 | €18.50 | €18.50 | €18.50 | €18.50 | 71 |
| 2026-06-16 | €18.40 | €18.40 | €18.40 | €18.40 | 1 |
| 2026-06-15 | €18.40 | €18.40 | €18.40 | €18.40 | 140 |
| 2026-06-12 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-06-11 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-06-10 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-06-09 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-06-08 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-06-05 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-06-04 | €18.80 | €18.80 | €18.80 | €18.80 | 1 |
| 2026-06-03 | €18.80 | €18.80 | €18.80 | €18.80 | 161 |
| 2026-06-02 | €18.80 | €18.80 | €18.80 | €18.80 | 69 |
| 2026-06-01 | €18.60 | €18.60 | €18.60 | €18.60 | 31 |
| 2026-05-29 | €18.50 | €18.50 | €18.50 | €18.50 | 1,601 |
| 2026-05-28 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-05-27 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-05-26 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-05-25 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-05-22 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-05-21 | €18.50 | €18.50 | €18.50 | €18.50 | 61 |
| 2026-05-20 | €18.30 | €18.30 | €18.30 | €18.30 | 1 |
| 2026-05-19 | €18.30 | €18.30 | €18.30 | €18.30 | 1 |
| 2026-05-18 | €18.30 | €18.30 | €18.30 | €18.30 | 15 |
| 2026-05-15 | €18.20 | €18.20 | €18.20 | €18.20 | 401 |
| 2026-05-14 | €18.20 | €18.20 | €18.20 | €18.20 | 1,001 |
| 2026-05-13 | €18.70 | €18.70 | €18.70 | €18.70 | 1 |
| 2026-05-12 | €18.70 | €18.70 | €18.70 | €18.70 | 1 |
| 2026-05-11 | €18.70 | €18.70 | €18.70 | €18.70 | 1 |
| 2026-05-08 | €18.70 | €18.70 | €18.70 | €18.70 | 1 |
| 2026-05-07 | €18.70 | €18.70 | €18.70 | €18.70 | 2 |
| 2026-05-06 | €18.60 | €18.60 | €18.60 | €18.60 | 1 |
| 2026-05-05 | €18.60 | €18.60 | €18.60 | €18.60 | 100 |
| 2026-05-04 | €18.10 | €18.10 | €18.10 | €18.10 | 1 |
| 2026-04-30 | €18.10 | €18.10 | €18.10 | €18.10 | 30 |
| 2026-04-29 | €17.90 | €18.00 | €17.90 | €18.00 | 809 |
| 2026-04-28 | €18.70 | €18.70 | €18.70 | €18.70 | 1 |
| 2026-04-27 | €18.70 | €18.70 | €18.70 | €18.70 | 90 |
| 2026-04-24 | €18.40 | €18.40 | €18.40 | €18.40 | 1 |
| 2026-04-23 | €18.40 | €18.40 | €18.40 | €18.40 | 1 |
| 2026-04-22 | €18.40 | €18.40 | €18.40 | €18.40 | 1 |
| 2026-04-21 | €18.40 | €18.40 | €18.40 | €18.40 | 1 |
| 2026-04-20 | €18.40 | €18.40 | €18.40 | €18.40 | 1 |
| 2026-04-17 | €18.40 | €18.40 | €18.40 | €18.40 | 1 |
| 2026-04-16 | €18.30 | €18.40 | €18.30 | €18.40 | 4 |
| 2026-04-15 | €18.30 | €18.30 | €18.30 | €18.30 | 1 |
| 2026-04-14 | €18.30 | €18.30 | €18.30 | €18.30 | 1 |
| 2026-04-13 | €18.30 | €18.30 | €18.30 | €18.30 | 10 |
| 2026-04-10 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-04-09 | €18.10 | €18.20 | €18.10 | €18.20 | 2 |
| 2026-04-08 | €18.10 | €18.10 | €18.10 | €18.10 | 41 |
| 2026-04-07 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-04-02 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-04-01 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-03-31 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-03-30 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-03-27 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-03-26 | €18.20 | €18.20 | €18.20 | €18.20 | 40 |
| 2026-03-25 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-03-24 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-03-23 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-03-20 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-03-19 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-03-18 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-03-17 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-03-16 | €18.40 | €18.40 | €18.20 | €18.20 | 109 |
| 2026-03-13 | €18.50 | €18.50 | €18.50 | €18.50 | 0 |
| 2026-03-12 | €18.50 | €18.50 | €18.50 | €18.50 | 0 |
| 2026-03-11 | €18.50 | €18.50 | €18.50 | €18.50 | 1 |
| 2026-03-10 | €17.50 | €17.50 | €17.50 | €17.50 | 1 |
| 2026-03-09 | €17.50 | €17.50 | €17.50 | €17.50 | 21 |
| 2026-03-06 | €17.50 | €17.50 | €17.50 | €17.50 | 1 |
| 2026-03-05 | €17.50 | €17.50 | €17.50 | €17.50 | 69 |
| 2026-03-04 | €17.60 | €17.60 | €17.60 | €17.60 | 61 |
| 2026-03-03 | €17.80 | €17.80 | €17.60 | €17.60 | 71 |
| 2026-03-02 | €17.70 | €17.70 | €17.70 | €17.70 | 16 |
| 2026-02-27 | €17.60 | €17.70 | €17.60 | €17.70 | 3 |
| 2026-02-26 | €17.60 | €17.60 | €17.60 | €17.60 | 1 |
| 2026-02-25 | €17.60 | €17.60 | €17.60 | €17.60 | 55 |
| 2026-02-24 | €17.70 | €17.70 | €17.70 | €17.70 | 30 |
| 2026-02-23 | €17.60 | €17.60 | €17.60 | €17.60 | 214 |
| 2026-02-20 | €17.60 | €17.60 | €17.60 | €17.60 | 2 |
| 2026-02-19 | €17.70 | €17.70 | €17.60 | €17.60 | 41 |
| 2026-02-18 | €17.60 | €17.70 | €17.60 | €17.70 | 31 |
| 2026-02-17 | €17.60 | €17.60 | €17.60 | €17.60 | 17 |
| 2026-02-16 | €17.50 | €17.50 | €17.50 | €17.50 | 1 |
| 2026-02-13 | €17.60 | €17.60 | €17.50 | €17.50 | 130 |
| 2026-02-12 | €17.60 | €17.60 | €17.60 | €17.60 | 1 |
| 2026-02-11 | €17.80 | €17.80 | €17.60 | €17.60 | 224 |
| 2026-02-10 | €17.80 | €17.80 | €17.80 | €17.80 | 43 |
| 2026-02-09 | €17.80 | €17.80 | €17.80 | €17.80 | 73 |
| 2026-02-06 | €18.00 | €18.00 | €17.80 | €17.80 | 41 |
| 2026-02-05 | €18.00 | €18.00 | €18.00 | €18.00 | 46 |
| 2026-02-04 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-02-03 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-02-02 | €18.00 | €18.00 | €18.00 | €18.00 | 31 |
| 2026-01-30 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-01-29 | €18.10 | €18.10 | €18.00 | €18.00 | 46 |
| 2026-01-28 | €18.10 | €18.10 | €18.10 | €18.10 | 2 |
| 2026-01-27 | €18.10 | €18.10 | €18.10 | €18.10 | 41 |
| 2026-01-26 | €18.10 | €18.10 | €18.10 | €18.10 | 41 |
| 2026-01-23 | €18.10 | €18.10 | €18.10 | €18.10 | 1 |
| 2026-01-22 | €18.10 | €18.10 | €18.10 | €18.10 | 4 |
| 2026-01-21 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-01-20 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-01-19 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-01-16 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-01-15 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-01-14 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-01-13 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-01-12 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-01-09 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-01-08 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2026-01-07 | €18.20 | €18.20 | €18.00 | €18.00 | 303 |
| 2026-01-06 | €18.20 | €18.20 | €18.20 | €18.20 | 110 |
| 2026-01-05 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2026-01-02 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2025-12-31 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2025-12-30 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2025-12-29 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2025-12-24 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2025-12-23 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2025-12-22 | €18.20 | €18.20 | €18.20 | €18.20 | 1 |
| 2025-12-19 | €18.10 | €18.20 | €18.10 | €18.20 | 6 |
| 2025-12-18 | €18.10 | €18.10 | €18.10 | €18.10 | 1 |
| 2025-12-17 | €18.10 | €18.10 | €18.10 | €18.10 | 1 |
| 2025-12-16 | €18.00 | €18.10 | €18.00 | €18.10 | 12 |
| 2025-12-15 | €18.00 | €18.00 | €18.00 | €18.00 | 5 |
| 2025-12-12 | €18.00 | €18.00 | €18.00 | €18.00 | 37 |
| 2025-12-11 | €18.00 | €18.00 | €18.00 | €18.00 | 1 |
| 2025-12-10 | €18.00 | €18.00 | €18.00 | €18.00 | 130 |
| 2025-12-09 | €18.30 | €18.30 | €18.30 | €18.30 | 150 |
| 2025-12-08 | €17.50 | €17.50 | €17.50 | €17.50 | 1 |
| 2025-12-05 | €17.50 | €17.50 | €17.50 | €17.50 | 1 |
| 2025-12-04 | €17.50 | €17.50 | €17.50 | €17.50 | 1 |
| 2025-12-03 | €17.50 | €17.50 | €17.50 | €17.50 | 15 |
| 2025-12-02 | €17.30 | €17.40 | €17.30 | €17.40 | 38 |
| 2025-12-01 | €17.30 | €17.30 | €17.30 | €17.30 | 30 |
| 2025-11-28 | €17.40 | €17.40 | €17.30 | €17.30 | 65 |
| 2025-11-27 | €17.40 | €17.40 | €17.40 | €17.40 | 95 |
| 2025-11-26 | €17.10 | €17.10 | €17.10 | €17.10 | 58 |
| 2025-11-25 | €16.90 | €16.90 | €16.90 | €16.90 | 51 |
| 2025-11-24 | €16.90 | €16.90 | €16.90 | €16.90 | 119 |
| 2025-11-21 | €16.90 | €16.90 | €16.90 | €16.90 | 1 |
| 2025-11-20 | €16.90 | €16.90 | €16.90 | €16.90 | 29 |
| 2025-11-19 | €17.00 | €17.00 | €17.00 | €17.00 | 6 |
| 2025-11-18 | €17.20 | €17.20 | €17.00 | €17.00 | 190 |
| 2025-11-17 | €17.00 | €17.00 | €17.00 | €17.00 | 1 |
| 2025-11-14 | €17.00 | €17.00 | €17.00 | €17.00 | 67 |
| 2025-11-13 | €18.00 | €18.00 | €18.00 | €18.00 | 11 |
| 2025-11-12 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-11-11 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-11-10 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-11-07 | €16.50 | €16.50 | €16.50 | €16.50 | 20 |
| 2025-11-06 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-11-05 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-11-04 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-11-03 | €16.50 | €16.50 | €16.50 | €16.50 | 3 |
| 2025-10-31 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2025-10-30 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2025-10-29 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2025-10-28 | €15.00 | €15.00 | €15.00 | €15.00 | 31 |
| 2025-10-27 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-10-24 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-10-23 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-10-22 | €16.50 | €16.50 | €16.50 | €16.50 | 801 |
| 2025-10-21 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2025-10-20 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2025-10-17 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2025-10-16 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2025-10-15 | €15.00 | €15.00 | €15.00 | €15.00 | 40 |
| 2025-10-14 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2025-10-13 | €15.00 | €15.00 | €15.00 | €15.00 | 93 |
| 2025-10-10 | €15.00 | €15.00 | €15.00 | €15.00 | 8 |
| 2025-10-09 | €15.00 | €15.00 | €15.00 | €15.00 | 156 |