FSDV Société anonyme (EPA:FSDV)
France
· Delayed Price · Currency is EUR 17.50
0.00 (0.00%)
At close: Mar 6, 2026
FSDV Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1 |
| Mar 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 69 |
| Mar 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 61 |
| Mar 3, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | 71 |
| Mar 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 16 |
| Feb 27, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | 3 |
| Feb 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1 |
| Feb 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 55 |
| Feb 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 30 |
| Feb 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 214 |
| Feb 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2 |
| Feb 19, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | 41 |
| Feb 18, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | 31 |
| Feb 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 17 |
| Feb 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1 |
| Feb 13, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | 130 |
| Feb 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1 |
| Feb 11, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 224 |
| Feb 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 43 |
| Feb 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 73 |
| Feb 6, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 41 |
| Feb 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 46 |
| Feb 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Feb 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Feb 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 31 |
| Jan 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jan 29, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 46 |
| Jan 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 2 |
| Jan 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 41 |
| Jan 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 41 |
| Jan 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1 |
| Jan 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 4 |
| Jan 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jan 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jan 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jan 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jan 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jan 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jan 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jan 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jan 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jan 7, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 303 |
| Jan 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 110 |
| Jan 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Jan 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Dec 31, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Dec 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Dec 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Dec 19, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | 6 |
| Dec 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1 |
| Dec 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1 |
| Dec 16, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 12 |
| Dec 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5 |
| Dec 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 37 |
| Dec 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Dec 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 130 |
| Dec 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 4.57% | 150 |
| Dec 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1 |
| Dec 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1 |
| Dec 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1 |
| Dec 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 15 |
| Dec 2, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | 38 |
| Dec 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 30 |
| Nov 28, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | 65 |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | 95 |
| Nov 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 58 |
| Nov 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 51 |
| Nov 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 119 |
| Nov 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Nov 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 29 |
| Nov 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 6 |
| Nov 18, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | - | 190 |
| Nov 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Nov 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 67 |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 9.09% | 11 |
| Nov 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 20 |
| Nov 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | 3 |
| Oct 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -9.09% | 31 |
| Oct 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | 801 |
| Oct 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 40 |