Forsee Power S.A. (EPA:ALFOR)
France
· Delayed Price · Currency is EUR 0.305
-0.025 (-7.59%)
Last updated: Apr 28, 2026, 2:27 PM CET
Forsee Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 6.46% | 390,233 |
| Apr 24, 2026 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 10.93% | 265,695 |
| Apr 23, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.33% | 96,891 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 19,919 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.88% | 7,701 |
| Apr 20, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.32% | 53,127 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.02% | 178,712 |
| Apr 16, 2026 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 9.02% | 472,809 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 124,541 |
| Apr 14, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.36% | 114,289 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.72% | 24,145 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.80% | 38,673 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 88,501 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 46,225 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 53,417 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.20% | 57,564 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 53,811 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 49,025 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 17,033 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.73% | 39,369 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.35% | 15,455 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.19% | 14,227 |
| Mar 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 133,452 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.80% | 39,503 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.19% | 117,662 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 14,898 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 48,617 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.01% | 38,903 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.11% | 39,813 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.01% | 196,264 |
| Mar 12, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.63% | 109,610 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 100,099 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.20% | 150,663 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.39% | 43,360 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.94% | 46,092 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.96% | 56,513 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.19% | 30,316 |
| Mar 3, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 112,126 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 71,563 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.18% | 72,823 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.41% | 15,897 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.02% | 57,934 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.01% | 45,953 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 67,426 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.35% | 42,199 |
| Feb 19, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.73% | 67,161 |
| Feb 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.17% | 33,033 |
| Feb 17, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.39% | 58,848 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.28% | 35,549 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.80% | 23,491 |
| Feb 12, 2026 | 0.25 | 0.30 | 0.24 | 0.25 | 0.25 | 4.17% | 543,824 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.62% | 24,445 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.21% | 46,178 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.60% | 135,749 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 41,950 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 24,671 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.60% | 60,477 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 37,104 |
| Feb 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.60% | 72,933 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 99,177 |
| Jan 29, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -5.10% | 114,214 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.73% | 45,994 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 36,345 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 52,249 |
| Jan 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 9,798 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 49,505 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 41,988 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 37,117 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.19% | 63,004 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.67% | 22,572 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 15,742 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.66% | 27,900 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 70,028 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.04% | 53,128 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.90% | 12,602 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.89% | 24,556 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 38,143 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,863 |
| Jan 5, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 39,324 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 28,284 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,549 |
| Dec 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 2.94% | 56,823 |
| Dec 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 46,995 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.27% | 6,836 |
| Dec 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.79% | 18,522 |
| Dec 22, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -2.18% | 77,814 |
| Dec 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.17% | 23,191 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.09% | 21,456 |
| Dec 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.61% | 32,268 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 17,942 |
| Dec 15, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 0.35% | 24,031 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.57% | 102,914 |
| Dec 11, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 7.17% | 367,306 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 0.74% | 39,958 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 11,235 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.50% | 37,629 |
| Dec 5, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 6.73% | 72,624 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.76% | 120,803 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.58% | 72,592 |
| Dec 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.28% | 22,128 |