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
2023-04-05	39.500	40.234	38.880	40.234	40.234	2,854
2023-04-04	39.750	40.800	39.100	40.500	40.500	2,132
2023-04-03	38.450	39.100	38.250	38.500	38.500	1,754
2023-03-31	37.100	37.450	37.100	37.400	37.400	733
2023-03-30	37.100	37.500	36.950	37.150	37.150	1,043
2023-03-29	36.550	37.500	36.150	37.500	37.500	3,749
2023-03-28	37.800	38.500	37.200	37.622	37.622	2,792
2023-03-27	39.700	39.900	36.600	37.023	37.023	1,798
2023-03-24	39.650	40.150	38.600	39.210	39.210	3,746
2023-03-23	37.600	37.600	37.062	37.516	37.516	971
2023-03-22	37.600	38.900	37.450	37.450	37.450	632
2023-03-21	38.500	38.821	38.500	38.717	38.717	1,312
2023-03-20	36.200	38.800	36.200	37.734	37.734	921
2023-03-17	39.250	39.250	36.525	36.525	36.525	1,670
2023-03-16	39.000	39.300	37.390	39.000	39.000	2,105
2023-03-15	40.200	40.200	38.450	38.450	38.450	552
2023-03-14	39.850	41.150	39.650	39.650	39.650	327
2023-03-13	39.250	40.000	39.250	39.660	39.660	837
2023-03-10	39.950	40.450	39.950	40.075	40.075	845
2023-03-09	40.250	40.250	40.200	40.200	40.200	33
2023-03-08	40.600	40.600	40.350	40.350	40.350	175
2023-03-07	40.750	40.850	40.750	40.850	40.850	190
2023-03-06	40.650	40.850	40.650	40.766	40.766	179
2023-03-03	41.050	42.000	41.050	41.700	41.700	1,445
2023-03-02	42.800	43.600	42.800	43.600	43.600	32
2023-03-01	42.050	42.974	42.050	42.768	42.768	528
2023-02-28	42.750	42.850	42.700	42.750	42.750	67
2023-02-27	42.950	42.950	42.700	42.704	42.704	198
2023-02-24	42.750	43.154	42.700	42.800	42.800	1,106
2023-02-23	43.300	43.300	43.100	43.200	43.200	284
2023-02-22	43.650	43.650	43.050	43.279	43.279	509
2023-02-21	43.100	43.800	43.100	43.800	43.800	451
2023-02-20	44.100	44.100	43.300	43.392	43.392	201
2023-02-17	44.000	44.350	43.848	44.337	44.337	243
2023-02-16	44.100	44.300	44.100	44.300	44.300	419
2023-02-15	43.050	44.100	43.050	43.559	43.559	855
2023-02-14	44.400	44.400	43.350	43.810	43.810	845
2023-02-13	44.350	44.684	44.350	44.684	44.684	776
2023-02-10	44.350	44.900	44.350	44.881	44.881	352
2023-02-09	44.413	44.600	44.377	44.377	44.377	322
2023-02-08	44.300	44.800	44.000	44.666	44.666	503
2023-02-07	43.300	43.550	43.198	43.462	43.462	375
2023-02-06	43.600	43.600	43.150	43.337	43.337	308
2023-02-03	45.550	45.550	44.800	45.000	45.000	1,112
2023-02-02	45.100	45.250	44.700	44.876	44.876	790
2023-02-01	46.550	46.550	45.000	45.303	45.303	536
2023-01-31	46.750	46.750	45.507	45.864	45.864	3,208
2023-01-30	47.250	48.400	45.200	45.309	45.309	4,212
2023-01-27	44.450	46.000	44.300	44.950	44.950	3,789
2023-01-26	45.650	45.650	43.423	43.777	43.777	4,455
2023-01-25	47.150	47.150	44.400	45.121	45.121	6,143
2023-01-24	48.850	49.148	47.048	47.050	47.050	5,025
2023-01-23	45.350	46.200	45.350	45.866	45.866	9,638
2023-01-20	43.700	44.400	43.250	43.977	43.977	2,300
2023-01-19	42.350	42.350	42.012	42.012	42.012	3,087
2023-01-18	42.150	43.778	42.000	43.764	43.764	2,579
2023-01-17	42.900	44.000	42.400	43.372	43.372	4,719
2023-01-16	40.400	41.700	40.200	40.344	40.344	3,564
2023-01-13	41.750	41.850	40.098	40.953	40.953	3,427
2023-01-12	40.000	40.850	40.000	40.581	40.581	3,371

← NewerPage 14 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.