Skip to main content
Forsee Power S.A. (EPA:FORSE)
France flag France · Delayed Price · Currency is EUR
0.278
+0.018 (6.73%)
At close: Dec 5, 2025

Forsee Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.280.250.280.286.73%72,624
Dec 4, 20250.270.270.250.260.261.76%120,803
Dec 3, 20250.270.270.260.260.26-3.58%72,592
Dec 2, 20250.270.280.270.270.27-3.28%22,128
Dec 1, 20250.260.270.260.270.279.60%63,215
Nov 28, 20250.290.290.250.250.25-12.28%204,907
Nov 27, 20250.290.290.280.290.29-1.21%67,589
Nov 26, 20250.290.300.280.290.291.05%48,202
Nov 25, 20250.290.300.280.290.291.96%121,499
Nov 24, 20250.290.290.280.280.28-2.44%12,302
Nov 21, 20250.300.300.280.290.29-2.55%39,397
Nov 20, 20250.280.300.270.290.294.25%55,748
Nov 19, 20250.280.280.270.280.281.99%68,016
Nov 18, 20250.290.290.260.280.28-4.32%111,624
Nov 17, 20250.300.300.280.290.29-1.86%31,892
Nov 14, 20250.300.300.290.300.301.72%39,885
Nov 13, 20250.290.300.270.290.29-4.76%197,980
Nov 12, 20250.320.320.290.300.30-3.33%124,122
Nov 11, 20250.300.320.280.320.326.78%163,369
Nov 10, 20250.310.310.290.300.30-3.91%130,289
Nov 7, 20250.330.340.290.310.31-11.27%449,125
Nov 6, 20250.280.390.280.350.3532.82%2,530,469
Nov 5, 20250.260.270.260.260.26-1.70%37,675
Nov 4, 20250.270.270.260.270.27-3.11%66,597
Nov 3, 20250.280.280.270.270.271.30%33,781
Oct 31, 20250.270.270.260.270.273.45%17,774
Oct 30, 20250.270.270.260.260.26-3.33%43,182
Oct 29, 20250.270.290.260.270.271.31%71,695
Oct 28, 20250.280.280.260.270.27-1.30%125,021
Oct 27, 20250.270.280.260.270.273.25%57,296
Oct 24, 20250.270.270.260.260.260.97%157,274
Oct 23, 20250.280.280.260.260.26-7.66%351,627
Oct 22, 20250.290.290.280.280.28-4.75%94,105
Oct 21, 20250.290.290.290.290.290.17%21,591
Oct 20, 20250.300.300.290.290.29-2.00%87,618
Oct 17, 20250.300.300.290.300.303.45%20,912
Oct 16, 20250.310.310.290.290.29-4.29%170,585
Oct 15, 20250.330.330.300.300.30-0.49%124,059
Oct 14, 20250.320.320.300.300.30-7.73%48,529
Oct 13, 20250.340.340.300.330.33-1.49%69,948
Oct 10, 20250.330.340.330.340.343.08%14,710
Oct 9, 20250.330.340.330.330.333.17%34,432
Oct 8, 20250.300.330.300.320.324.30%35,350
Oct 7, 20250.330.350.300.300.30-8.62%132,838
Oct 6, 20250.300.360.300.330.3312.03%577,399
Oct 3, 20250.280.310.280.300.305.36%127,686
Oct 2, 20250.280.280.270.280.281.08%77,374
Oct 1, 20250.260.280.260.280.284.73%78,073
Sep 30, 20250.270.270.250.260.26-2.58%185,582
Sep 29, 20250.270.280.270.270.27-1.27%66,872
Sep 26, 20250.280.280.270.280.28-0.72%24,433
Sep 25, 20250.280.290.280.280.28-3.48%24,214
Sep 24, 20250.290.290.280.290.293.61%57,595
Sep 23, 20250.290.290.280.280.28-2.98%120,788
Sep 22, 20250.310.310.280.290.29-7.75%98,816
Sep 19, 20250.310.320.290.310.31-3.28%108,388
Sep 18, 20250.310.320.290.320.321.59%221,436
Sep 17, 20250.340.350.310.320.32-9.48%115,813
Sep 16, 20250.350.350.340.350.350.14%46,141
Sep 15, 20250.360.360.350.350.35-0.29%133,312
Sep 12, 20250.380.380.350.350.35-11.44%574,320
Sep 11, 20250.390.400.390.390.390.77%21,404
Sep 10, 20250.390.400.390.390.390.64%17,294
Sep 9, 20250.390.400.380.390.390.78%33,225
Sep 8, 20250.380.390.380.390.39-36,792
Sep 5, 20250.380.390.370.390.391.32%28,185
Sep 4, 20250.380.380.370.380.380.66%39,643
Sep 3, 20250.390.390.360.380.38-0.66%82,732
Sep 2, 20250.390.390.360.380.38-3.31%160,024
Sep 1, 20250.390.400.390.390.39-0.51%16,096
Aug 29, 20250.390.400.390.400.40-31,612
Aug 28, 20250.390.400.390.400.40-1.00%9,079
Aug 27, 20250.390.400.390.400.40-20,454
Aug 26, 20250.400.400.390.400.40-0.37%53,793
Aug 25, 20250.400.400.400.400.401.01%16,351
Aug 22, 20250.400.400.390.400.40-0.63%34,930
Aug 21, 20250.410.410.400.400.40-0.25%41,352
Aug 20, 20250.410.410.400.400.40-1.23%46,606
Aug 19, 20250.410.420.390.410.41-2.29%175,896
Aug 18, 20250.410.420.400.410.412.09%41,471
Aug 15, 20250.410.410.400.410.41-0.37%28,567
Aug 14, 20250.410.410.400.410.41-45,773
Aug 13, 20250.410.420.400.410.410.37%83,883
Aug 12, 20250.400.430.400.410.413.57%194,951
Aug 11, 20250.410.410.390.390.39-2.73%102,065
Aug 8, 20250.400.410.400.400.40-45,569
Aug 7, 20250.400.410.400.400.401.13%85,973
Aug 6, 20250.400.400.400.400.40-0.38%21,455
Aug 5, 20250.400.410.390.400.400.50%139,606
Aug 4, 20250.410.410.400.400.40-2.45%76,401
Aug 1, 20250.420.420.400.410.410.74%32,087
Jul 31, 20250.410.420.410.410.410.75%105,150
Jul 30, 20250.440.440.390.400.40-5.41%197,153
Jul 29, 20250.410.430.400.430.437.32%239,096
Jul 28, 20250.380.400.380.400.401.54%91,761
Jul 25, 20250.400.400.390.390.39-3.35%94,098
Jul 24, 20250.390.400.390.400.400.62%41,536
Jul 23, 20250.400.400.390.400.400.25%107,914
Jul 22, 20250.410.410.400.400.40-40,285
Jul 21, 20250.420.420.400.400.40-1.23%84,434