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
2025-08-22	31.000	31.400	31.000	31.150	31.150	101
2025-08-21	30.775	30.775	30.775	30.775	30.775	3
2025-08-20	31.050	31.050	30.800	31.000	31.000	422
2025-08-19	31.300	32.150	31.300	31.700	31.700	10
2025-08-18	32.000	32.000	31.800	31.900	31.900	11
2025-08-15	31.600	31.650	31.600	31.650	31.650	10
2025-08-14	31.400	31.400	31.150	31.150	31.150	524
2025-08-13	30.650	30.700	30.650	30.700	30.700	86
2025-08-12	30.000	30.900	30.000	30.900	30.900	241
2025-08-11	30.100	30.150	29.950	30.150	30.150	105
2025-08-08	30.900	30.900	30.900	30.900	30.900	0
2025-08-07	30.900	30.900	30.900	30.900	30.900	6
2025-08-06	30.850	30.900	30.700	30.900	30.900	226
2025-08-05	31.050	31.250	30.900	30.900	30.900	158
2025-08-04	32.000	32.000	31.500	31.550	31.550	223
2025-08-01	32.750	32.750	31.600	31.700	31.700	504
2025-07-31	31.500	32.800	31.100	32.800	32.800	479
2025-07-30	31.150	31.550	31.150	31.400	31.400	137
2025-07-29	30.650	31.000	30.550	31.000	31.000	430
2025-07-28	31.150	31.150	29.300	29.500	29.500	278
2025-07-25	31.700	31.700	30.000	30.750	30.750	377
2025-07-24	32.400	32.400	32.400	32.400	32.400	0
2025-07-23	36.100	36.100	31.750	32.400	32.400	2,032
2025-07-22	35.350	36.200	35.300	35.650	35.650	515
2025-07-21	35.700	36.050	35.250	35.250	35.250	496
2025-07-18	35.900	35.950	35.725	35.725	35.725	495
2025-07-17	35.050	35.350	35.000	35.000	35.000	406
2025-07-16	35.650	35.650	35.200	35.450	35.450	38
2025-07-15	35.950	35.950	35.475	35.475	35.475	166
2025-07-14	34.300	35.800	34.120	35.650	35.650	238
2025-07-11	34.750	34.750	34.350	34.450	34.450	277
2025-07-10	34.300	34.675	34.300	34.600	34.600	830
2025-07-09	34.475	34.850	34.475	34.600	34.600	263
2025-07-08	35.150	35.600	34.100	34.100	34.100	355
2025-07-07	35.150	35.825	35.150	35.450	35.450	219
2025-07-04	37.250	37.250	35.800	35.850	35.850	821
2025-07-03	37.550	37.550	36.000	37.300	37.300	263
2025-07-02	38.250	38.250	36.750	37.200	37.200	430
2025-07-01	37.300	38.200	36.650	38.200	38.200	246
2025-06-30	36.850	38.450	36.500	37.450	37.450	945
2025-06-27	35.800	35.800	34.450	35.600	35.600	889
2025-06-26	33.200	35.900	33.200	35.625	35.625	649
2025-06-25	32.000	32.300	31.300	31.450	31.450	575
2025-06-24	31.500	32.850	31.050	32.050	32.050	243
2025-06-23	29.800	31.700	29.800	31.050	31.050	346
2025-06-20	29.000	29.150	29.000	29.075	29.075	788
2025-06-19	30.000	30.000	29.150	29.250	29.250	156
2025-06-18	29.850	29.850	29.850	29.850	29.850	0
2025-06-17	30.300	30.300	29.850	29.850	29.850	139
2025-06-16	29.250	30.200	29.250	30.000	30.000	155
2025-06-13	30.800	30.800	29.200	29.200	29.200	243
2025-06-12	31.200	31.350	30.250	30.250	30.250	56
2025-06-11	32.100	32.100	31.150	31.450	31.450	134
2025-06-10	31.800	31.800	30.875	30.900	30.900	109
2025-06-09	31.850	32.000	31.600	32.000	32.000	283
2025-06-06	32.950	32.950	31.950	32.050	32.050	45
2025-06-05	30.550	32.750	30.550	32.300	32.300	881
2025-06-04	30.900	30.900	30.450	30.850	30.850	188
2025-06-03	30.200	30.350	30.150	30.350	30.350	113
2025-06-02	30.150	30.200	29.700	29.700	29.700	316

← NewerPage 6 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.