FSDV Société anonyme (EPA:FSDV)
France
· Delayed Price · Currency is EUR 18.70
0.00 (0.00%)
Apr 28, 2026, 11:30 AM CET
FSDV Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1 |
| Apr 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | 90 |
| Apr 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1 |
| Apr 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1 |
| Apr 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1 |
| Apr 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1 |
| Apr 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1 |
| Apr 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1 |
| Apr 16, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | 4 |
| Apr 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1 |
| Apr 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1 |
| Apr 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | 10 |
| Apr 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Apr 9, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | 2 |
| Apr 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 41 |
| Apr 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Apr 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Apr 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Mar 31, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Mar 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Mar 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Mar 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 40 |
| Mar 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Mar 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Mar 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Mar 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Mar 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Mar 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Mar 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Mar 16, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -1.62% | 109 |
| Mar 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Mar 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Mar 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.71% | 1 |
| Mar 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1 |
| Mar 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 21 |
| 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 |