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
2022-07-20	62.200	62.200	54.200	56.726	56.726	6,105
2022-07-19	64.300	65.000	63.948	64.245	64.245	3,115
2022-07-18	65.200	65.200	64.133	64.447	64.447	2,470
2022-07-15	62.700	63.300	62.400	63.056	63.056	1,125
2022-07-14	62.800	62.800	61.555	61.555	61.555	599
2022-07-13	61.600	61.774	61.500	61.774	61.774	834
2022-07-12	60.800	61.700	60.800	61.306	61.306	1,332
2022-07-11	56.900	60.500	56.900	59.075	59.075	2,647
2022-07-08	56.300	57.600	55.800	57.002	57.002	3,600
2022-07-07	54.500	56.700	54.300	56.700	56.700	1,216
2022-07-06	54.400	54.800	52.400	53.283	53.283	1,036
2022-07-05	53.700	53.700	53.700	53.700	53.700	61
2022-07-04	50.300	52.600	50.300	52.198	52.198	1,624
2022-07-01	49.450	50.500	49.450	50.300	50.300	372
2022-06-30	53.100	53.900	51.100	51.100	51.100	833
2022-06-29	49.600	50.900	49.600	50.110	50.110	299
2022-06-28	49.650	50.700	49.583	49.583	49.583	1,430
2022-06-27	48.650	49.800	47.800	48.206	48.206	2,862
2022-06-24	48.100	48.400	47.700	48.100	48.100	122
2022-06-23	46.450	48.450	45.900	47.094	47.094	4,092
2022-06-22	46.300	47.300	45.961	46.692	46.692	838
2022-06-21	48.600	48.600	48.600	48.600	48.600	126
2022-06-20	45.300	47.400	45.300	46.768	46.768	712
2022-06-17	46.900	48.850	46.200	48.800	48.800	1,681
2022-06-16	49.950	49.950	45.750	49.232	49.232	1,419
2022-06-15	47.900	48.450	47.450	48.388	48.388	1,674
2022-06-14	48.400	48.400	45.200	45.767	45.767	3,125
2022-06-13	49.350	49.479	47.600	49.479	49.479	2,593
2022-06-10	53.700	53.700	52.700	52.855	52.855	1,684
2022-06-09	54.800	56.300	53.500	53.500	53.500	248
2022-06-08	53.200	53.400	52.500	53.202	53.202	912
2022-06-07	52.100	52.774	52.000	52.774	52.774	2,020
2022-06-06	51.700	52.500	51.700	52.500	52.500	294
2022-06-01	52.400	52.551	51.600	52.368	52.368	1,990
2022-05-31	55.900	56.700	53.300	55.800	55.800	2,189
2022-05-30	57.600	57.600	54.400	54.400	54.400	2,684
2022-05-27	55.900	57.600	55.900	56.904	56.904	1,405
2022-05-26	57.300	57.900	56.019	57.099	57.099	650
2022-05-25	53.700	55.500	53.509	53.509	53.509	2,511
2022-05-24	53.900	53.900	52.900	53.500	53.500	247
2022-05-23	52.100	53.500	51.800	52.592	52.592	1,011
2022-05-20	51.400	52.500	51.300	52.112	52.112	1,538
2022-05-19	49.550	51.100	49.550	50.771	50.771	1,550
2022-05-18	52.300	52.300	50.300	51.211	51.211	1,740
2022-05-17	50.200	52.500	50.000	52.400	52.400	565
2022-05-16	48.850	49.448	48.400	49.200	49.200	1,014
2022-05-13	49.000	49.000	47.948	47.948	47.948	820
2022-05-12	46.500	47.800	46.500	47.800	47.800	3,315
2022-05-11	48.400	48.400	45.600	47.400	47.400	2,468
2022-05-10	48.250	49.300	46.050	49.300	49.300	1,511
2022-05-09	55.900	56.400	49.800	55.902	55.902	1,392
2022-05-06	54.400	56.600	53.700	56.600	56.600	4,926
2022-05-05	53.900	54.800	53.481	53.816	53.816	897
2022-05-04	54.200	54.900	53.300	54.300	54.300	1,460
2022-05-03	53.500	53.600	52.031	53.600	53.600	1,857
2022-04-29	51.800	53.600	51.800	52.800	52.800	689
2022-04-28	54.200	54.200	51.300	51.522	51.522	6,404
2022-04-27	49.700	52.600	49.700	51.000	51.000	2,539
2022-04-26	50.700	52.800	50.700	52.800	52.800	4,895
2022-04-25	51.100	51.200	50.600	50.900	50.900	263

← NewerPage 17 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.