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
2023-07-05	44.550	46.000	43.750	45.630	45.630	6,392
2023-07-04	48.750	48.891	45.950	46.050	46.050	4,660
2023-07-03	48.800	49.513	48.700	48.909	48.909	2,403
2023-06-30	48.450	48.500	48.057	48.350	48.350	1,130
2023-06-29	47.050	48.100	47.050	48.050	48.050	685
2023-06-28	48.500	48.500	47.200	47.528	47.528	1,980
2023-06-27	48.900	48.900	46.600	47.474	47.474	4,591
2023-06-26	49.500	49.500	48.707	48.707	48.707	953
2023-06-23	50.000	50.000	49.100	49.500	49.500	1,332
2023-06-22	48.600	50.400	48.300	49.874	49.874	2,230
2023-06-21	48.600	49.350	48.400	49.095	49.095	1,862
2023-06-20	48.850	49.650	48.845	48.917	48.917	1,999
2023-06-19	48.750	48.750	47.700	48.369	48.369	1,667
2023-06-16	48.500	48.700	47.450	47.816	47.816	3,943
2023-06-15	46.500	47.600	46.400	47.600	47.600	496
2023-06-14	47.550	47.550	46.591	46.591	46.591	2,328
2023-06-13	46.950	47.700	46.250	47.700	47.700	1,075
2023-06-12	45.650	49.000	45.400	47.524	47.524	5,722
2023-06-09	42.750	43.500	42.150	43.384	43.384	1,022
2023-06-08	42.500	42.850	42.450	42.650	42.650	825
2023-06-07	42.250	42.250	41.727	41.828	41.828	444
2023-06-06	41.750	42.350	41.750	42.149	42.149	538
2023-06-05	43.500	43.500	42.350	42.880	42.880	595
2023-06-02	41.850	42.600	41.850	42.485	42.485	1,284
2023-06-01	42.550	42.550	41.550	41.600	41.600	367
2023-05-31	41.300	41.800	41.300	41.655	41.655	772
2023-05-30	41.400	41.400	41.100	41.124	41.124	964
2023-05-26	42.700	42.700	41.650	41.933	41.933	1,517
2023-05-25	42.400	42.750	42.400	42.620	42.620	399
2023-05-24	43.100	43.100	41.950	42.405	42.405	2,173
2023-05-23	42.500	42.700	42.002	42.220	42.220	1,019
2023-05-22	39.250	41.450	39.250	40.980	40.980	7,140
2023-05-19	37.450	38.142	37.450	37.807	37.807	1,231
2023-05-18	38.100	38.350	37.800	38.350	38.350	580
2023-05-17	37.400	38.950	37.396	38.253	38.253	1,216
2023-05-16	37.350	38.000	36.400	36.400	36.400	3,646
2023-05-15	35.775	35.775	35.450	35.500	35.500	549
2023-05-12	35.350	35.950	35.250	35.950	35.950	939
2023-05-11	35.900	35.950	34.800	35.346	35.346	111
2023-05-10	35.850	36.000	35.550	35.837	35.837	300
2023-05-09	36.000	36.000	35.737	35.750	35.750	271
2023-05-05	35.400	35.674	35.400	35.674	35.674	213
2023-05-04	34.200	35.254	34.148	34.757	34.757	698
2023-05-03	34.250	34.500	33.600	33.972	33.972	487
2023-05-02	35.950	35.950	34.597	34.727	34.727	1,800
2023-04-28	35.300	35.300	34.748	34.947	34.947	500
2023-04-27	34.100	35.250	34.050	34.938	34.938	914
2023-04-26	35.900	35.900	33.900	34.167	34.167	2,948
2023-04-25	36.950	36.950	35.800	36.140	36.140	322
2023-04-24	36.700	36.700	36.150	36.150	36.150	214
2023-04-21	37.150	37.150	36.422	36.422	36.422	439
2023-04-20	37.050	37.500	37.050	37.050	37.050	129
2023-04-19	37.750	37.750	37.602	37.602	37.602	234
2023-04-18	37.950	38.001	37.874	37.874	37.874	342
2023-04-17	39.000	39.000	38.100	38.200	38.200	1,848
2023-04-14	38.950	38.958	38.600	38.659	38.659	593
2023-04-13	39.700	39.700	39.100	39.150	39.150	611
2023-04-12	40.750	40.750	39.300	40.018	40.018	407
2023-04-11	42.250	42.250	41.120	41.906	41.906	2,087
2023-04-06	39.850	41.050	39.850	40.535	40.535	2,084

← NewerPage 13 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.