La Française de l'Energie S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 35.100 | 35.200 | 34.750 | 34.750 | 34.750 | 93 |
| 2024-03-19 | 36.200 | 36.350 | 36.100 | 36.350 | 36.350 | 143 |
| 2024-03-18 | 36.000 | 36.551 | 35.752 | 35.754 | 35.754 | 474 |
| 2024-03-15 | 36.298 | 36.564 | 36.298 | 36.300 | 36.300 | 372 |
| 2024-03-14 | 37.950 | 38.250 | 37.398 | 37.404 | 37.404 | 723 |
| 2024-03-13 | 40.400 | 40.400 | 38.004 | 38.004 | 38.004 | 12 |
| 2024-03-12 | 40.550 | 40.550 | 40.048 | 40.048 | 40.048 | 146 |
| 2024-03-11 | 41.500 | 41.500 | 40.189 | 40.267 | 40.267 | 911 |
| 2024-03-08 | 42.950 | 42.950 | 41.052 | 41.498 | 41.498 | 98 |
| 2024-03-07 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 128 |
| 2024-03-06 | 42.154 | 42.154 | 42.154 | 42.154 | 42.154 | 11 |
| 2024-03-05 | 42.200 | 42.405 | 42.002 | 42.002 | 42.002 | 570 |
| 2024-03-04 | 41.512 | 41.748 | 41.200 | 41.200 | 41.200 | 230 |
| 2024-03-01 | 41.398 | 41.400 | 41.398 | 41.400 | 41.400 | 59 |
| 2024-02-29 | 40.304 | 40.304 | 40.000 | 40.000 | 40.000 | 16 |
| 2024-02-28 | 40.048 | 40.301 | 40.048 | 40.050 | 40.050 | 335 |
| 2024-02-27 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 113 |
| 2024-02-26 | 41.002 | 41.004 | 41.000 | 41.004 | 41.004 | 212 |
| 2024-02-23 | 42.250 | 42.250 | 41.950 | 42.027 | 42.027 | 380 |
| 2024-02-22 | 42.552 | 43.000 | 42.546 | 42.546 | 42.546 | 137 |
| 2024-02-21 | 42.371 | 42.404 | 42.004 | 42.404 | 42.404 | 400 |
| 2024-02-20 | 42.200 | 42.354 | 42.150 | 42.354 | 42.354 | 486 |
| 2024-02-19 | 42.700 | 42.700 | 42.550 | 42.550 | 42.550 | 164 |
| 2024-02-16 | 43.300 | 43.300 | 43.300 | 43.300 | 43.300 | 2 |
| 2024-02-15 | 43.700 | 43.700 | 43.497 | 43.500 | 43.500 | 198 |
| 2024-02-14 | 43.608 | 43.608 | 43.550 | 43.552 | 43.552 | 583 |
| 2024-02-13 | 43.650 | 44.555 | 43.650 | 44.251 | 44.251 | 264 |
| 2024-02-12 | 44.498 | 44.505 | 44.250 | 44.505 | 44.505 | 308 |
| 2024-02-09 | 44.029 | 44.029 | 44.029 | 44.029 | 44.029 | 18 |
| 2024-02-08 | 44.202 | 44.204 | 44.103 | 44.204 | 44.204 | 76 |
| 2024-02-07 | 44.648 | 44.648 | 44.246 | 44.246 | 44.246 | 84 |
| 2024-02-06 | 44.500 | 45.200 | 44.500 | 44.797 | 44.797 | 1,080 |
| 2024-02-05 | 44.050 | 44.227 | 43.800 | 44.227 | 44.227 | 134 |
| 2024-02-02 | 43.500 | 44.400 | 43.499 | 43.976 | 43.976 | 727 |
| 2024-02-01 | 43.800 | 43.900 | 43.652 | 43.654 | 43.654 | 136 |
| 2024-01-31 | 44.248 | 44.248 | 43.946 | 44.100 | 44.100 | 44 |
| 2024-01-30 | 44.573 | 45.002 | 44.347 | 45.002 | 45.002 | 153 |
| 2024-01-29 | 44.700 | 45.019 | 44.650 | 44.650 | 44.650 | 397 |
| 2024-01-26 | 44.000 | 44.038 | 43.898 | 43.900 | 43.900 | 730 |
| 2024-01-25 | 44.250 | 44.800 | 43.498 | 44.800 | 44.800 | 856 |
| 2024-01-24 | 47.497 | 47.497 | 47.497 | 47.497 | 47.497 | 11 |
| 2024-01-23 | 46.497 | 46.600 | 46.497 | 46.500 | 46.500 | 57 |
| 2024-01-22 | 46.546 | 46.927 | 46.148 | 46.169 | 46.169 | 1,022 |
| 2024-01-19 | 48.950 | 49.250 | 47.853 | 48.224 | 48.224 | 632 |
| 2024-01-18 | 49.350 | 49.503 | 48.850 | 48.900 | 48.900 | 1,129 |
| 2024-01-17 | 51.000 | 51.000 | 48.550 | 49.417 | 49.417 | 1,578 |
| 2024-01-16 | 53.000 | 53.400 | 51.500 | 51.500 | 51.500 | 961 |
| 2024-01-15 | 52.500 | 53.200 | 51.900 | 52.800 | 52.800 | 512 |
| 2024-01-12 | 51.800 | 52.700 | 51.800 | 51.997 | 51.997 | 219 |
| 2024-01-11 | 50.800 | 51.600 | 50.800 | 51.202 | 51.202 | 358 |
| 2024-01-10 | 49.950 | 50.400 | 49.950 | 50.397 | 50.397 | 270 |
| 2024-01-09 | 49.500 | 50.300 | 49.100 | 50.097 | 50.097 | 1,098 |
| 2024-01-08 | 50.300 | 50.700 | 49.703 | 50.288 | 50.288 | 368 |
| 2024-01-05 | 51.000 | 51.000 | 49.900 | 50.197 | 50.197 | 727 |
| 2024-01-04 | 51.800 | 51.900 | 51.398 | 51.400 | 51.400 | 471 |
| 2024-01-03 | 51.900 | 51.900 | 50.700 | 51.198 | 51.198 | 587 |
| 2024-01-02 | 52.500 | 52.600 | 51.300 | 51.994 | 51.994 | 944 |
| 2023-12-29 | 52.500 | 52.500 | 50.500 | 51.203 | 51.203 | 966 |
| 2023-12-28 | 51.900 | 52.503 | 51.000 | 51.398 | 51.398 | 659 |
| 2023-12-27 | 51.000 | 53.300 | 51.000 | 52.152 | 52.152 | 2,269 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.