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
2026-02-11	34.550	34.600	33.975	34.000	34.000	287
2026-02-10	34.700	34.900	34.700	34.725	34.725	132
2026-02-09	34.250	34.500	34.250	34.500	34.500	183
2026-02-06	34.350	34.350	34.000	34.050	34.050	2,240
2026-02-05	35.750	35.750	34.250	34.250	34.250	440
2026-02-04	35.950	36.200	35.450	35.450	35.450	316
2026-02-03	37.300	38.000	35.050	35.850	35.850	1,298
2026-02-02	34.975	36.925	34.975	36.600	36.600	2,534
2026-01-30	34.200	34.300	34.050	34.250	34.250	30
2026-01-29	34.800	35.150	33.250	33.250	33.250	267
2026-01-28	34.100	35.200	34.100	34.200	34.200	790
2026-01-27	33.550	33.650	33.500	33.500	33.500	370
2026-01-26	33.950	34.000	33.950	33.950	33.950	150
2026-01-23	33.250	33.375	33.250	33.350	33.350	18
2026-01-22	32.700	34.300	32.650	34.300	34.300	211
2026-01-21	34.000	35.000	34.000	34.500	34.500	339
2026-01-20	32.800	33.775	32.350	33.775	33.775	622
2026-01-19	33.350	33.350	33.350	33.350	33.350	0
2026-01-16	33.425	33.500	33.300	33.350	33.350	39
2026-01-15	34.200	34.200	32.950	33.100	33.100	80
2026-01-14	34.500	34.500	33.600	33.850	33.850	3,607
2026-01-13	34.050	34.050	34.050	34.050	34.050	50
2026-01-12	34.600	34.600	33.900	33.900	33.900	19
2026-01-09	35.650	36.000	34.850	34.850	34.850	163
2026-01-08	32.500	33.600	31.950	33.600	33.600	50
2026-01-07	32.000	32.500	31.675	32.500	32.500	925
2026-01-06	31.950	32.100	31.950	32.100	32.100	258
2026-01-05	31.550	32.000	31.450	31.450	31.450	1,101
2026-01-02	32.000	32.000	31.150	31.200	31.200	560
2025-12-31	31.050	31.600	31.000	31.600	31.600	117
2025-12-30	30.350	30.450	30.350	30.450	30.450	72
2025-12-29	30.700	30.700	30.200	30.275	30.275	337
2025-12-24	30.225	30.225	30.225	30.225	30.225	0
2025-12-23	30.225	30.300	30.225	30.225	30.225	550
2025-12-22	30.500	30.500	30.000	30.200	30.200	396
2025-12-19	31.250	31.500	30.200	30.200	30.200	1,295
2025-12-18	29.750	32.000	29.500	32.000	32.000	2,624
2025-12-17	33.550	33.550	28.000	28.000	28.000	1,627
2025-12-16	32.850	32.850	32.800	32.800	32.800	161
2025-12-15	33.900	33.900	32.800	32.800	32.800	12
2025-12-12	34.400	34.400	34.400	34.400	34.400	1
2025-12-11	33.850	33.850	33.850	33.850	33.850	0
2025-12-10	34.500	34.500	33.850	33.850	33.850	75
2025-12-09	35.000	35.100	35.000	35.100	35.100	150
2025-12-08	35.500	35.500	34.500	34.750	34.750	80
2025-12-05	36.000	36.000	35.375	35.600	35.600	179
2025-12-04	35.250	35.550	35.100	35.100	35.100	190
2025-12-03	34.500	35.575	34.500	35.400	35.400	449
2025-12-02	34.350	34.450	34.350	34.450	34.450	135
2025-12-01	34.000	34.400	34.000	34.000	34.000	2
2025-11-28	34.300	34.300	34.300	34.300	34.300	0
2025-11-27	34.500	34.500	34.500	34.500	34.500	0
2025-11-26	34.950	34.950	34.250	34.500	34.500	54
2025-11-25	34.500	34.900	34.300	34.900	34.900	233
2025-11-24	34.500	34.750	34.500	34.750	34.750	125
2025-11-21	34.200	34.250	34.200	34.250	34.250	42
2025-11-20	33.500	34.900	33.500	34.700	34.700	323
2025-11-19	33.450	33.600	33.450	33.600	33.600	97
2025-11-18	32.850	32.850	32.650	32.650	32.650	13
2025-11-17	33.400	33.700	33.400	33.400	33.400	214

← NewerPage 4 of 5 · 255 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.