La Française de l'Energie S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	49.800	50.100	49.600	49.850	49.850	463
2023-12-21	49.550	49.953	48.900	49.702	49.702	1,375
2023-12-20	51.700	51.700	49.900	50.203	50.203	729
2023-12-19	49.450	51.600	49.450	51.170	51.170	662
2023-12-18	48.450	49.058	48.450	49.058	49.058	762
2023-12-15	49.200	49.200	48.053	48.409	48.409	1,180
2023-12-14	47.900	49.150	47.750	48.905	48.905	1,032
2023-12-13	47.250	47.750	46.900	47.503	47.503	978
2023-12-12	48.200	48.200	47.346	47.450	47.450	613
2023-12-11	49.000	49.000	47.603	48.767	48.767	430
2023-12-08	49.100	49.750	48.750	49.027	49.027	1,778
2023-12-07	47.650	49.400	47.650	49.000	49.000	2,881
2023-12-06	49.500	50.000	47.850	48.488	48.488	2,608
2023-12-05	49.500	50.000	48.700	49.852	49.852	3,580
2023-12-04	48.150	49.650	47.241	47.241	47.241	6,915
2023-12-01	46.850	47.500	45.250	46.467	46.467	2,350
2023-11-30	47.600	48.300	47.200	47.750	47.750	5,155
2023-11-29	46.100	47.050	45.850	46.850	46.850	3,310
2023-11-28	44.000	45.803	44.000	44.150	44.150	3,633
2023-11-27	46.800	47.050	45.150	46.516	46.516	3,932
2023-11-24	45.200	46.900	44.950	45.800	45.800	8,369
2023-11-23	45.350	48.500	43.400	44.996	44.996	6,675
2023-11-22	39.850	45.150	39.400	43.577	43.577	8,882
2023-11-21	39.750	39.900	37.600	38.214	38.214	3,593
2023-11-20	40.650	41.150	40.050	40.050	40.050	1,128
2023-11-17	41.300	41.750	40.700	40.702	40.702	618
2023-11-16	40.650	41.402	40.500	40.700	40.700	942
2023-11-15	40.100	41.200	40.100	41.150	41.150	727
2023-11-14	40.200	40.200	39.500	40.000	40.000	868
2023-11-13	40.350	40.351	39.750	39.750	39.750	1,960
2023-11-10	40.550	40.950	39.650	40.000	40.000	427
2023-11-09	40.350	41.350	40.250	41.200	41.200	2,045
2023-11-08	40.950	41.300	40.500	40.554	40.554	1,238
2023-11-07	40.700	40.700	40.250	40.250	40.250	256
2023-11-06	40.800	41.100	40.650	40.650	40.650	334
2023-11-03	40.700	40.900	40.000	40.557	40.557	1,530
2023-11-02	40.950	41.000	40.000	41.000	41.000	1,189
2023-11-01	39.600	40.900	39.600	40.700	40.700	873
2023-10-31	40.450	41.050	40.148	41.050	41.050	160
2023-10-30	40.450	41.600	40.450	41.200	41.200	281
2023-10-27	40.350	40.416	40.300	40.416	40.416	287
2023-10-26	40.300	40.300	39.598	39.633	39.633	897
2023-10-25	40.500	40.700	40.200	40.351	40.351	932
2023-10-24	40.600	41.076	40.100	40.856	40.856	834
2023-10-23	40.000	40.700	39.702	40.067	40.067	502
2023-10-20	42.000	42.950	40.052	41.132	41.132	1,454
2023-10-19	40.850	40.850	39.850	40.457	40.457	2,377
2023-10-18	42.550	42.550	41.450	41.849	41.849	445
2023-10-17	41.950	42.152	41.500	41.740	41.740	859
2023-10-16	41.050	41.800	40.950	41.218	41.218	195
2023-10-13	41.550	41.550	40.750	40.901	40.901	923
2023-10-12	41.150	41.800	41.150	41.386	41.386	888
2023-10-11	40.150	40.900	40.100	40.100	40.100	609
2023-10-10	40.550	40.550	39.850	40.200	40.200	1,102
2023-10-09	41.000	41.000	40.000	40.800	40.800	1,730
2023-10-06	39.950	40.200	39.950	40.150	40.150	239
2023-10-05	39.500	40.002	39.500	39.846	39.846	571
2023-10-04	39.500	39.916	39.200	39.916	39.916	1,113
2023-10-03	40.750	41.002	40.500	40.740	40.740	1,007
2023-10-02	42.350	42.350	40.700	41.421	41.421	1,807

← NewerPage 11 of 19 · 1,131 trading daysOlder →

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.