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
2026-05-08	36.200	36.200	35.200	35.750	35.750	368
2026-05-07	38.000	38.000	36.200	36.200	36.200	566
2026-05-06	38.100	38.100	36.950	37.500	37.500	216
2026-05-05	37.800	37.800	37.800	37.800	37.800	2
2026-05-04	38.000	38.100	37.300	37.550	37.550	80
2026-05-01	38.000	38.000	38.000	38.000	38.000	0
2026-04-30	38.400	38.400	37.925	38.000	38.000	372
2026-04-29	38.100	38.275	38.025	38.125	38.125	317
2026-04-28	38.200	38.500	38.000	38.000	38.000	681
2026-04-27	38.200	38.650	37.750	37.800	37.800	3,380
2026-04-24	39.000	39.000	38.000	38.200	38.200	350
2026-04-23	38.500	39.300	38.400	38.675	38.675	648
2026-04-22	38.500	38.900	37.550	38.150	38.150	555
2026-04-21	38.950	39.525	38.600	38.600	38.600	1,738
2026-04-20	40.400	40.400	38.800	38.900	38.900	567
2026-04-17	41.250	41.250	38.600	38.600	38.600	399
2026-04-16	40.500	41.850	40.350	41.400	41.400	1,032
2026-04-15	40.900	41.200	40.300	40.950	40.950	20
2026-04-14	41.600	41.600	40.600	41.100	41.100	115
2026-04-13	41.800	42.550	41.400	41.600	41.600	2,296
2026-04-10	40.400	41.800	40.200	41.550	41.550	785
2026-04-09	40.750	41.300	40.000	40.000	40.000	171
2026-04-08	40.850	41.800	39.200	40.450	40.450	619
2026-04-07	42.125	43.750	42.000	43.000	43.000	2,634
2026-04-02	38.900	41.100	38.750	40.700	40.700	3,389
2026-04-01	39.000	39.050	37.400	38.000	38.000	268
2026-03-31	38.000	38.600	37.150	38.600	38.600	32
2026-03-30	38.000	38.150	37.000	37.100	37.100	831
2026-03-27	41.000	41.000	38.350	38.600	38.600	975
2026-03-26	44.400	45.250	42.000	42.106	42.106	5,166
2026-03-25	45.000	45.650	43.100	43.950	43.950	3,755
2026-03-24	46.800	46.950	43.400	46.000	46.000	7,804
2026-03-23	41.500	45.650	41.500	45.050	45.050	3,985
2026-03-20	38.350	38.850	37.500	38.600	38.600	2,592
2026-03-19	35.000	38.450	35.000	38.225	38.225	2,425
2026-03-18	32.800	33.400	32.750	33.400	33.400	152
2026-03-17	32.500	32.750	32.500	32.750	32.750	526
2026-03-16	33.500	33.500	32.800	32.850	32.850	690
2026-03-13	33.100	33.100	32.950	33.050	33.050	108
2026-03-12	34.300	34.400	33.825	33.825	33.825	78
2026-03-11	34.300	34.300	34.300	34.300	34.300	0
2026-03-10	35.150	35.700	33.900	34.300	34.300	11
2026-03-09	33.600	34.925	33.275	34.650	34.650	314
2026-03-06	33.850	33.950	32.400	32.400	32.400	79
2026-03-05	35.875	35.875	34.550	34.550	34.550	179
2026-03-04	35.100	35.700	35.100	35.625	35.625	243
2026-03-03	35.500	36.150	35.000	35.000	35.000	246
2026-03-02	32.700	35.800	32.700	35.750	35.750	3,107
2026-02-27	33.625	33.625	33.500	33.500	33.500	61
2026-02-26	33.150	33.850	33.150	33.850	33.850	51
2026-02-25	33.075	33.125	33.075	33.125	33.125	17
2026-02-24	32.600	33.050	32.600	32.850	32.850	29
2026-02-23	33.250	33.575	32.850	33.000	33.000	169
2026-02-20	33.800	33.800	33.200	33.350	33.350	193
2026-02-19	33.150	33.200	33.150	33.200	33.200	289
2026-02-18	33.375	33.375	33.375	33.375	33.375	0
2026-02-17	33.800	33.800	33.375	33.375	33.375	177
2026-02-16	34.000	34.000	33.550	33.550	33.550	96
2026-02-13	33.025	33.500	32.350	33.400	33.400	669
2026-02-12	33.925	34.000	33.850	33.850	33.850	172

← NewerPage 3 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.