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
2023-01-11	37.800	40.250	37.450	39.950	39.950	9,813
2023-01-10	39.000	40.400	38.550	38.767	38.767	3,559
2023-01-09	37.050	39.250	36.800	38.650	38.650	1,289
2023-01-06	36.250	36.700	35.800	36.322	36.322	1,783
2023-01-05	35.950	36.950	35.950	36.608	36.608	1,101
2023-01-04	37.750	37.750	36.100	37.148	37.148	4,247
2023-01-03	39.750	39.750	37.950	38.300	38.300	2,516
2022-12-30	39.900	39.900	39.000	39.000	39.000	406
2022-12-29	37.400	39.150	37.400	39.062	39.062	1,785
2022-12-28	37.750	38.126	37.200	37.457	37.457	2,468
2022-12-23	38.100	38.322	38.049	38.049	38.049	1,996
2022-12-22	37.950	37.950	37.600	37.821	37.821	950
2022-12-21	38.150	38.200	37.850	38.074	38.074	615
2022-12-20	37.750	38.200	37.297	38.050	38.050	2,078
2022-12-19	38.000	38.000	37.698	37.763	37.763	1,562
2022-12-16	38.800	39.150	38.550	38.571	38.571	1,249
2022-12-15	38.550	39.600	38.550	38.700	38.700	2,190
2022-12-14	38.400	39.100	38.250	38.449	38.449	2,980
2022-12-13	38.000	39.000	37.750	38.849	38.849	3,167
2022-12-12	37.250	37.400	36.800	37.181	37.181	4,514
2022-12-09	38.200	38.273	38.050	38.261	38.261	1,850
2022-12-08	39.350	39.600	39.200	39.336	39.336	989
2022-12-07	39.700	39.700	39.050	39.246	39.246	803
2022-12-06	40.450	40.850	40.000	40.456	40.456	617
2022-12-05	41.800	41.800	40.850	40.925	40.925	682
2022-12-02	41.450	41.900	41.293	41.549	41.549	573
2022-12-01	42.850	42.850	42.300	42.599	42.599	372
2022-11-30	42.750	43.500	42.324	43.500	43.500	1,346
2022-11-29	43.100	43.100	42.250	42.463	42.463	337
2022-11-28	42.950	43.750	42.100	42.801	42.801	2,641
2022-11-25	43.800	43.850	43.150	43.700	43.700	764
2022-11-24	42.100	42.350	42.000	42.268	42.268	2,298
2022-11-23	43.000	43.000	42.050	42.390	42.390	4,324
2022-11-22	41.250	43.550	40.000	42.869	42.869	4,673
2022-11-21	39.550	40.850	39.550	40.335	40.335	5,085
2022-11-18	41.500	42.800	38.600	39.967	39.967	7,044
2022-11-17	42.700	44.100	42.250	42.619	42.619	6,177
2022-11-16	44.100	44.158	42.650	43.147	43.147	2,662
2022-11-15	44.950	44.950	44.200	44.950	44.950	4,663
2022-11-14	45.050	45.350	44.700	44.840	44.840	4,249
2022-11-11	46.700	46.700	44.850	46.000	46.000	3,202
2022-11-10	45.150	45.750	44.400	45.413	45.413	6,420
2022-11-09	47.200	47.200	43.950	45.143	45.143	13,392
2022-11-08	49.100	50.000	48.460	48.650	48.650	787
2022-11-07	50.400	50.800	49.350	49.380	49.380	1,844
2022-11-04	49.750	49.750	48.600	48.850	48.850	1,551
2022-11-03	47.600	50.700	47.600	49.452	49.452	1,194
2022-11-02	50.300	50.300	48.541	48.843	48.843	1,739
2022-11-01	51.700	51.700	50.288	50.288	50.288	567
2022-10-31	50.300	52.000	50.000	50.984	50.984	3,762
2022-10-28	52.300	52.400	49.700	52.400	52.400	3,034
2022-10-27	53.500	53.500	51.800	52.300	52.300	2,679
2022-10-26	51.400	51.800	51.100	51.447	51.447	648
2022-10-25	52.300	53.300	50.600	52.800	52.800	1,133
2022-10-24	52.900	54.600	52.400	52.500	52.500	1,306
2022-10-21	54.200	55.200	51.400	54.432	54.432	3,793
2022-10-20	51.600	52.600	48.750	52.104	52.104	2,440
2022-10-19	49.300	49.950	48.634	49.310	49.310	1,987
2022-10-18	50.200	50.800	49.700	49.931	49.931	1,307
2022-10-17	49.850	50.400	49.650	50.108	50.108	1,286

← NewerPage 15 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.