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
2023-09-29	42.000	42.000	41.202	41.472	41.472	491
2023-09-28	41.900	42.050	41.402	41.729	41.729	591
2023-09-27	41.850	43.119	41.800	43.119	43.119	1,170
2023-09-26	41.300	42.350	40.600	41.315	41.315	182
2023-09-25	42.550	42.750	41.403	41.594	41.594	794
2023-09-22	42.450	42.650	42.250	42.600	42.600	660
2023-09-21	42.800	42.800	42.100	42.302	42.302	491
2023-09-20	43.100	43.250	42.202	42.888	42.888	292
2023-09-19	42.900	44.250	42.700	43.200	43.200	1,146
2023-09-18	43.000	43.250	42.750	43.000	43.000	904
2023-09-15	42.950	43.200	42.733	42.733	42.733	1,595
2023-09-14	42.350	43.350	42.150	43.036	43.036	1,114
2023-09-13	41.500	42.400	41.452	42.183	42.183	1,561
2023-09-12	40.950	41.450	40.500	41.073	41.073	896
2023-09-11	41.000	41.200	40.750	40.784	40.784	379
2023-09-08	41.050	41.050	40.706	40.855	40.855	257
2023-09-07	41.400	41.504	41.314	41.415	41.415	156
2023-09-06	42.000	42.000	41.050	41.062	41.062	844
2023-09-05	41.650	41.650	41.300	41.450	41.450	60
2023-09-04	42.250	42.250	41.650	41.771	41.771	178
2023-09-01	42.000	42.004	41.550	41.600	41.600	1,126
2023-08-31	41.100	41.600	40.850	41.296	41.296	394
2023-08-30	41.200	41.200	40.700	40.910	40.910	636
2023-08-29	42.800	42.800	41.637	41.637	41.637	704
2023-08-25	42.850	43.115	42.800	43.115	43.115	202
2023-08-23	43.150	43.300	43.100	43.176	43.176	106
2023-08-22	43.500	43.900	43.500	43.695	43.695	393
2023-08-21	43.450	43.750	43.363	43.363	43.363	659
2023-08-18	43.800	43.800	42.450	42.850	42.850	1,144
2023-08-17	43.300	43.750	43.100	43.750	43.750	472
2023-08-16	43.700	43.750	43.400	43.750	43.750	173
2023-08-15	43.800	44.400	43.700	43.856	43.856	803
2023-08-14	44.800	45.200	44.750	45.200	45.200	116
2023-08-11	45.100	45.250	44.803	45.200	45.200	270
2023-08-10	45.850	45.850	44.800	45.128	45.128	3,404
2023-08-09	42.100	44.300	41.800	44.013	44.013	1,535
2023-08-08	42.000	42.004	41.650	41.919	41.919	1,408
2023-08-07	43.650	43.745	42.200	42.444	42.444	451
2023-08-04	43.600	43.650	43.000	43.489	43.489	1,098
2023-08-03	42.650	43.150	42.350	42.867	42.867	573
2023-08-02	43.800	43.800	42.764	42.764	42.764	509
2023-08-01	44.550	44.800	43.250	43.450	43.450	553
2023-07-31	48.000	49.150	44.800	45.599	45.599	6,571
2023-07-28	39.550	45.800	39.450	45.405	45.405	5,249
2023-07-27	39.950	40.350	39.300	39.307	39.307	1,492
2023-07-26	39.200	40.100	39.200	39.745	39.745	702
2023-07-25	39.300	39.500	38.950	38.950	38.950	1,207
2023-07-24	39.850	40.000	39.200	39.281	39.281	606
2023-07-21	42.050	42.050	39.600	40.386	40.386	2,050
2023-07-20	42.000	42.300	41.750	42.300	42.300	1,545
2023-07-19	42.200	42.400	42.200	42.279	42.279	461
2023-07-18	42.750	42.750	41.950	42.300	42.300	4,207
2023-07-17	42.100	42.750	42.100	42.587	42.587	836
2023-07-14	43.900	43.900	42.550	42.583	42.583	1,596
2023-07-13	43.600	44.054	43.500	43.701	43.701	951
2023-07-12	45.150	45.150	44.410	44.550	44.550	656
2023-07-11	45.550	45.850	44.750	44.900	44.900	1,335
2023-07-10	44.950	45.100	44.800	44.892	44.892	340
2023-07-07	43.650	45.850	43.650	45.131	45.131	1,513
2023-07-06	46.400	46.400	44.345	45.800	45.800	1,276

← NewerPage 12 of 19 · 1,123 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.