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
2026-07-31	28.450	28.750	28.250	28.500	28.500	280
2026-07-30	27.800	28.000	27.600	27.900	27.900	2,469
2026-07-29	28.900	28.900	27.225	27.550	27.550	2,273
2026-07-28	28.000	29.800	27.725	28.900	28.900	824
2026-07-27	28.450	28.800	27.800	27.800	27.800	1,140
2026-07-24	26.600	29.100	26.050	28.800	28.800	1,743
2026-07-23	26.750	26.750	25.950	26.000	26.000	2,009
2026-07-22	29.350	29.350	26.750	27.700	27.700	2,445
2026-07-21	29.800	29.825	28.800	28.850	28.850	517
2026-07-20	33.900	34.000	29.900	29.900	29.900	624
2026-07-17	34.100	34.450	33.350	34.150	34.150	6,333
2026-07-16	39.750	39.750	39.550	39.550	39.550	2
2026-07-15	40.200	40.500	40.000	40.000	40.000	1,422
2026-07-14	40.500	40.500	40.150	40.400	40.400	362
2026-07-13	39.750	39.750	39.050	39.400	39.400	411
2026-07-10	40.000	40.000	39.100	39.250	39.250	1,753
2026-07-09	39.900	40.150	39.900	39.950	39.950	24
2026-07-08	39.700	39.950	39.700	39.800	39.800	84
2026-07-07	40.175	40.175	39.900	40.000	40.000	95
2026-07-06	42.400	42.400	41.650	41.700	41.700	161
2026-07-03	41.300	41.930	41.300	41.750	41.750	728
2026-07-02	39.500	40.350	39.500	40.350	40.350	35
2026-07-01	40.450	40.450	39.700	39.700	39.700	56
2026-06-30	40.100	41.500	40.100	40.800	40.800	1,409
2026-06-29	39.300	39.300	39.300	39.300	39.300	1
2026-06-26	40.450	40.450	38.150	38.550	38.550	371
2026-06-25	41.100	42.125	40.450	40.850	40.850	909
2026-06-24	41.200	42.900	40.250	41.500	41.500	4,846
2026-06-23	37.500	37.850	37.350	37.475	37.475	45
2026-06-22	37.700	38.000	37.550	37.550	37.550	34
2026-06-19	38.300	38.300	38.000	38.200	38.200	13
2026-06-18	38.000	38.000	37.500	37.500	37.500	1
2026-06-17	38.375	38.600	38.350	38.400	38.400	54
2026-06-16	38.975	38.975	38.750	38.900	38.900	20
2026-06-15	39.000	39.000	37.950	38.375	38.375	171
2026-06-12	39.350	39.400	38.600	39.350	39.350	317
2026-06-11	39.950	40.850	39.950	40.600	40.600	73
2026-06-10	39.250	39.700	39.050	39.700	39.700	12
2026-06-09	40.100	40.100	39.200	39.200	39.200	60
2026-06-08	40.450	40.800	39.975	40.150	40.150	493
2026-06-05	41.800	42.150	41.300	41.750	41.750	160
2026-06-04	40.500	40.950	40.150	40.600	40.600	326
2026-06-03	41.950	42.125	40.600	40.750	40.750	5,175
2026-06-02	41.250	43.000	41.250	41.350	41.350	4,002
2026-06-01	40.550	42.100	40.500	41.100	41.100	640
2026-05-29	40.300	40.300	39.725	40.000	40.000	142
2026-05-28	39.350	40.125	39.300	39.750	39.750	315
2026-05-27	40.050	40.400	39.700	40.000	40.000	205
2026-05-26	37.750	39.650	37.750	39.450	39.450	509
2026-05-25	37.950	38.800	37.550	38.350	38.350	799
2026-05-22	36.000	38.675	36.000	38.300	38.300	786
2026-05-21	36.050	36.850	36.050	36.175	36.175	854
2026-05-20	35.550	36.350	35.550	36.075	36.075	164
2026-05-19	36.125	36.125	35.800	35.800	35.800	2
2026-05-18	36.100	36.950	35.900	36.000	36.000	139
2026-05-15	36.400	36.400	36.400	36.400	36.400	0
2026-05-14	35.750	36.150	35.750	36.150	36.150	160
2026-05-13	36.600	36.600	35.800	35.800	35.800	174
2026-05-12	35.500	35.950	35.500	35.600	35.600	341
2026-05-11	35.000	35.400	35.000	35.400	35.400	440

← NewerPage 2 of 3 · 130 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.