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
2025-11-14	33.450	33.700	33.400	33.400	33.400	22
2025-11-13	33.200	33.800	33.050	33.050	33.050	108
2025-11-12	33.750	33.800	33.600	33.700	33.700	68
2025-11-11	33.500	33.500	33.500	33.500	33.500	2
2025-11-10	32.300	33.250	32.250	33.250	33.250	50
2025-11-07	32.000	32.000	32.000	32.000	32.000	6
2025-11-06	32.400	32.400	31.850	31.850	31.850	29
2025-11-05	32.450	32.450	32.450	32.450	32.450	1
2025-11-04	31.950	32.300	31.950	32.150	32.150	44
2025-11-03	34.700	34.700	33.850	33.850	33.850	100
2025-10-31	34.150	34.450	34.150	34.450	34.450	80
2025-10-30	34.050	34.650	34.050	34.300	34.300	698
2025-10-29	35.300	35.300	33.600	33.600	33.600	59
2025-10-28	34.900	35.500	34.625	34.625	34.625	2,634
2025-10-27	35.500	35.500	34.550	35.300	35.300	20
2025-10-24	31.050	35.150	31.000	35.150	35.150	2,910
2025-10-23	33.400	33.400	32.750	33.250	33.250	180
2025-10-22	32.850	33.000	32.500	33.000	33.000	75
2025-10-21	32.150	32.150	32.150	32.150	32.150	250
2025-10-20	31.450	31.450	31.450	31.450	31.450	95
2025-10-17	30.850	30.850	30.850	30.850	30.850	121
2025-10-16	31.150	31.600	31.150	31.600	31.600	8
2025-10-15	30.800	30.800	30.800	30.800	30.800	0
2025-10-14	31.450	31.450	30.500	30.800	30.800	6
2025-10-13	31.500	31.500	31.200	31.200	31.200	47
2025-10-10	31.750	31.950	31.700	31.700	31.700	614
2025-10-09	31.900	31.900	31.450	31.450	31.450	35
2025-10-08	31.700	31.700	31.100	31.600	31.600	1,458
2025-10-07	30.300	31.400	30.300	31.400	31.400	121
2025-10-06	30.250	30.500	30.250	30.250	30.250	9
2025-10-03	31.000	31.000	30.050	30.100	30.100	63
2025-10-02	30.800	30.875	30.550	30.550	30.550	357
2025-10-01	30.850	30.875	30.650	30.650	30.650	427
2025-09-30	29.725	29.900	29.500	29.500	29.500	597
2025-09-29	30.950	31.250	29.600	29.850	29.850	1,215
2025-09-26	31.250	31.250	31.150	31.150	31.150	7
2025-09-25	31.300	31.600	31.200	31.200	31.200	15
2025-09-24	30.900	31.700	30.900	31.700	31.700	799
2025-09-23	31.000	31.000	30.900	30.900	30.900	14
2025-09-22	31.000	31.000	30.500	30.500	30.500	14
2025-09-19	31.800	32.200	31.800	32.200	32.200	108
2025-09-18	30.925	31.875	30.550	31.650	31.650	203
2025-09-17	30.600	30.600	30.600	30.600	30.600	28
2025-09-16	30.000	30.250	30.000	30.150	30.150	120
2025-09-15	28.500	30.000	28.500	29.950	29.950	5
2025-09-12	26.950	28.100	26.950	28.100	28.100	413
2025-09-11	27.000	27.300	27.000	27.300	27.300	2
2025-09-10	27.150	27.150	26.950	27.100	27.100	78
2025-09-09	27.350	27.350	27.050	27.200	27.200	12
2025-09-08	26.150	26.600	26.150	26.600	26.600	344
2025-09-05	26.300	26.500	25.950	25.950	25.950	344
2025-09-04	25.900	26.000	25.800	25.800	25.800	161
2025-09-03	27.500	27.500	26.100	26.550	26.550	440
2025-09-02	27.850	27.850	27.050	27.050	27.050	228
2025-09-01	29.450	29.450	28.350	28.550	28.550	409
2025-08-29	29.500	29.500	28.925	28.925	28.925	74
2025-08-28	28.975	29.250	28.975	29.250	29.250	7
2025-08-27	29.500	29.500	28.900	28.900	28.900	100
2025-08-26	29.800	29.800	29.550	29.750	29.750	1,282
2025-08-25	31.000	31.050	30.750	30.750	30.750	223

← NewerPage 5 of 19 · 1,130 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.