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
2022-01-21	33.500	34.985	33.500	33.900	33.900	1,116
2022-01-20	34.600	36.300	34.500	35.000	35.000	1,597
2022-01-19	33.631	34.600	33.631	33.800	33.800	427
2022-01-18	33.500	34.200	33.300	34.200	34.200	909
2022-01-17	33.900	33.900	33.900	33.900	33.900	36
2022-01-14	34.600	34.600	34.000	34.000	34.000	79
2022-01-13	33.900	33.900	33.682	33.682	33.682	1,096
2022-01-11	32.100	32.400	31.900	32.400	32.400	236
2022-01-10	32.600	32.600	31.800	31.800	31.800	34
2022-01-07	33.200	34.000	33.044	33.044	33.044	856
2022-01-06	32.800	32.800	32.500	32.500	32.500	6
2022-01-04	30.430	30.430	30.430	30.430	30.430	444
2021-12-30	28.800	28.800	28.800	28.800	28.800	192
2021-12-29	29.500	29.700	29.500	29.508	29.508	571
2021-12-24	28.300	28.300	28.300	28.300	28.300	48
2021-12-23	28.300	28.300	28.300	28.300	28.300	658
2021-12-22	28.800	29.338	28.800	29.338	29.338	994
2021-12-21	29.600	29.800	29.400	29.644	29.644	903
2021-12-20	29.200	29.800	28.800	28.800	28.800	733
2021-12-16	30.400	30.400	30.100	30.184	30.184	592
2021-12-15	30.100	30.200	30.100	30.200	30.200	150
2021-12-13	31.600	31.600	31.400	31.400	31.400	810
2021-12-09	29.200	29.709	29.200	29.709	29.709	1,082
2021-12-08	29.069	29.069	29.069	29.069	29.069	326
2021-12-07	28.000	29.140	28.000	29.140	29.140	1,099
2021-12-06	27.794	27.794	27.602	27.602	27.602	511
2021-12-01	28.200	28.300	27.900	27.900	27.900	112
2021-11-30	27.600	27.900	27.400	27.900	27.900	261
2021-11-26	25.900	26.000	25.800	26.000	26.000	485
2021-11-24	26.200	26.500	26.200	26.500	26.500	618
2021-11-23	27.000	27.000	27.000	27.000	27.000	179
2021-11-19	27.900	27.900	27.800	27.900	27.900	332
2021-11-18	27.600	28.000	27.600	28.000	28.000	92
2021-11-16	27.500	27.500	27.500	27.500	27.500	46
2021-11-12	27.700	27.700	27.700	27.700	27.700	41
2021-11-09	28.700	29.000	28.600	28.800	28.800	671
2021-11-08	29.900	29.900	28.700	29.000	29.000	371
2021-11-05	27.000	27.900	27.000	27.600	27.600	670
2021-11-03	25.800	26.400	25.800	26.400	26.400	800
2021-11-01	25.200	25.800	25.200	25.800	25.800	195
2021-10-28	25.000	25.000	24.900	25.000	25.000	235
2021-10-27	24.900	24.900	24.900	24.900	24.900	82
2021-10-26	24.900	24.900	24.500	24.500	24.500	100

← NewerPage 19 of 19 · 1,123 trading days

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.