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
2022-10-14	52.100	52.400	48.450	49.250	49.250	2,327
2022-10-13	47.000	51.300	47.000	50.952	50.952	4,867
2022-10-12	44.500	47.050	44.400	46.190	46.190	2,455
2022-10-11	45.000	45.500	43.200	43.712	43.712	2,732
2022-10-10	46.700	46.700	45.600	45.600	45.600	1,075
2022-10-07	46.950	46.950	46.500	46.500	46.500	383
2022-10-06	47.000	48.300	46.600	47.298	47.298	1,545
2022-10-05	47.200	47.200	46.300	46.950	46.950	1,384
2022-10-04	48.850	49.150	47.600	47.764	47.764	1,951
2022-10-03	47.050	47.750	46.450	47.634	47.634	884
2022-09-30	46.750	47.450	46.400	47.216	47.216	1,381
2022-09-29	45.650	46.130	45.500	45.700	45.700	1,268
2022-09-28	46.150	47.950	46.000	47.200	47.200	2,763
2022-09-27	46.400	47.500	46.400	47.380	47.380	1,601
2022-09-26	45.850	46.550	45.500	45.700	45.700	1,658
2022-09-23	48.400	48.400	45.100	45.829	45.829	4,690
2022-09-22	50.900	51.300	49.650	50.242	50.242	2,491
2022-09-21	52.800	53.700	52.100	52.425	52.425	339
2022-09-20	53.500	54.500	51.600	51.969	51.969	3,393
2022-09-16	55.800	56.400	55.200	56.003	56.003	1,075
2022-09-15	58.300	58.300	55.700	56.235	56.235	902
2022-09-14	56.700	58.390	56.700	58.000	58.000	3,790
2022-09-13	58.200	58.376	56.400	57.445	57.445	4,704
2022-09-12	59.500	59.500	58.700	59.104	59.104	1,336
2022-09-09	60.700	60.900	59.800	59.800	59.800	1,762
2022-09-08	61.000	61.200	60.100	60.540	60.540	1,222
2022-09-07	61.000	61.300	59.800	60.479	60.479	1,919
2022-09-06	64.000	64.300	61.200	61.919	61.919	1,976
2022-09-05	60.400	63.300	59.400	62.917	62.917	2,444
2022-09-02	59.800	60.200	58.946	58.946	58.946	808
2022-09-01	58.500	59.600	57.100	59.056	59.056	2,173
2022-08-31	60.500	60.800	59.300	59.400	59.400	1,534
2022-08-30	64.500	64.500	59.900	60.344	60.344	1,525
2022-08-26	67.900	67.900	66.200	66.596	66.596	968
2022-08-25	68.000	68.000	66.400	66.900	66.900	2,142
2022-08-24	65.700	68.900	65.700	67.900	67.900	3,462
2022-08-23	64.600	65.300	64.400	64.770	64.770	985
2022-08-22	62.900	64.214	62.100	64.100	64.100	2,099
2022-08-19	63.600	64.800	61.277	64.800	64.800	1,363
2022-08-18	64.900	64.900	64.000	64.100	64.100	2,591
2022-08-17	63.400	63.900	62.200	63.487	63.487	3,142
2022-08-16	62.900	64.900	62.900	64.321	64.321	994
2022-08-15	63.300	63.500	62.300	62.300	62.300	456
2022-08-12	60.900	62.900	60.900	62.395	62.395	2,563
2022-08-11	60.200	60.900	60.200	60.800	60.800	567
2022-08-10	63.000	63.000	59.100	59.100	59.100	979
2022-08-09	60.400	61.400	60.000	61.096	61.096	4,042
2022-08-08	60.400	60.862	58.800	59.349	59.349	1,106
2022-08-05	58.200	60.300	57.700	59.095	59.095	1,778
2022-08-04	58.300	59.500	58.300	59.091	59.091	1,829
2022-08-03	57.900	58.800	57.900	58.200	58.200	1,827
2022-08-02	59.500	60.000	57.500	58.021	58.021	1,907
2022-08-01	59.300	60.000	58.863	59.920	59.920	721
2022-07-29	58.600	59.700	58.600	59.391	59.391	1,596
2022-07-28	58.500	60.000	58.100	58.100	58.100	2,352
2022-07-27	58.400	58.500	57.200	58.198	58.198	632
2022-07-26	55.800	56.800	54.757	54.757	54.757	3,934
2022-07-25	51.600	54.600	51.600	54.001	54.001	3,428
2022-07-22	57.900	58.910	51.600	52.665	52.665	4,450
2022-07-21	56.300	56.300	51.800	53.820	53.820	1,364

← NewerPage 16 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.