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
2022-04-22	53.800	56.300	51.500	53.100	53.100	2,459
2022-04-21	53.600	56.300	53.600	55.200	55.200	3,220
2022-04-20	49.900	54.400	49.900	54.400	54.400	11,408
2022-04-19	49.000	49.000	48.400	48.400	48.400	7,245
2022-04-14	47.800	48.700	47.800	48.000	48.000	651
2022-04-13	48.000	50.000	48.000	49.400	49.400	1,865
2022-04-12	47.208	47.250	46.423	47.250	47.250	651
2022-04-11	45.550	45.550	44.800	44.800	44.800	2,577
2022-04-08	45.600	45.650	44.700	44.750	44.750	2,641
2022-04-07	47.300	47.300	43.700	43.950	43.950	1,175
2022-04-06	48.850	49.450	47.500	48.850	48.850	1,230
2022-04-05	48.050	48.050	47.200	47.800	47.800	799
2022-04-04	48.650	48.650	46.550	47.750	47.750	2,182
2022-04-01	46.650	46.650	45.500	46.391	46.391	1,251
2022-03-31	41.300	45.300	41.300	45.300	45.300	1,563
2022-03-30	45.400	45.400	42.400	42.400	42.400	1,947
2022-03-29	44.700	44.700	44.000	44.000	44.000	4,920
2022-03-28	50.600	50.600	44.000	44.200	44.200	13,906
2022-03-25	48.000	51.800	48.000	50.600	50.600	7,518
2022-03-24	46.400	47.700	46.300	47.600	47.600	924
2022-03-23	49.400	49.400	48.081	48.900	48.900	1,466
2022-03-22	48.400	49.000	47.800	49.000	49.000	562
2022-03-21	47.200	47.499	45.600	47.300	47.300	1,830
2022-03-18	43.700	44.500	43.000	44.500	44.500	408
2022-03-17	40.900	42.800	40.900	42.800	42.800	3,333
2022-03-16	40.500	40.718	40.000	40.000	40.000	471
2022-03-15	40.600	40.600	40.600	40.600	40.600	19
2022-03-14	40.200	40.600	40.200	40.600	40.600	216
2022-03-11	39.400	39.500	39.400	39.500	39.500	157
2022-03-10	40.400	40.400	40.000	40.000	40.000	1,615
2022-03-09	40.200	40.200	39.400	39.700	39.700	388
2022-03-08	39.200	41.000	39.200	41.000	41.000	278
2022-03-07	39.900	42.767	38.900	39.100	39.100	1,977
2022-03-04	42.800	42.800	42.800	42.800	42.800	488
2022-03-03	39.300	42.200	39.300	41.800	41.800	1,804
2022-03-02	38.000	38.600	37.700	37.700	37.700	1,279
2022-03-01	39.500	39.500	37.500	37.500	37.500	330
2022-02-28	40.900	40.900	37.900	38.900	38.900	1,137
2022-02-25	38.800	40.300	38.600	40.300	40.300	974
2022-02-24	36.000	37.800	36.000	37.010	37.010	1,131
2022-02-23	37.600	37.600	37.600	37.600	37.600	154
2022-02-22	32.700	34.700	32.700	34.303	34.303	581
2022-02-21	33.300	33.300	32.900	33.086	33.086	898
2022-02-17	32.800	33.170	32.800	33.170	33.170	298
2022-02-16	33.200	33.200	33.200	33.200	33.200	577
2022-02-15	33.700	33.700	32.694	32.694	32.694	309
2022-02-11	32.500	33.400	32.500	33.100	33.100	192
2022-02-10	32.600	32.600	32.400	32.400	32.400	150
2022-02-09	32.300	32.300	32.119	32.249	32.249	964
2022-02-08	32.929	32.929	32.344	32.344	32.344	262
2022-02-07	32.443	32.605	32.443	32.605	32.605	500
2022-02-04	32.400	32.400	31.700	31.878	31.878	318
2022-02-03	32.100	32.100	31.900	31.900	31.900	57
2022-02-02	32.500	32.500	31.800	31.800	31.800	900
2022-02-01	32.500	33.200	32.363	32.363	32.363	1,252
2022-01-31	32.600	32.600	32.600	32.600	32.600	170
2022-01-28	31.368	31.368	31.368	31.368	31.368	996
2022-01-27	32.501	32.846	32.501	32.846	32.846	247
2022-01-26	33.241	33.241	33.241	33.241	33.241	48
2022-01-24	33.800	33.800	31.500	33.400	33.400	2,465

← NewerPage 18 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.