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
2025-05-30	30.300	30.300	30.100	30.125	30.125	377
2025-05-29	29.450	30.225	29.400	30.200	30.200	290
2025-05-28	28.850	28.975	28.750	28.750	28.750	85
2025-05-27	28.600	29.100	28.500	29.100	29.100	151
2025-05-26	28.450	28.700	28.450	28.650	28.650	32
2025-05-23	28.250	28.250	28.250	28.250	28.250	1,642
2025-05-22	28.750	28.750	28.550	28.550	28.550	41
2025-05-21	28.050	29.000	28.050	29.000	29.000	204
2025-05-20	27.900	28.600	27.800	28.400	28.400	206
2025-05-19	28.150	28.150	27.700	27.700	27.700	292
2025-05-16	29.250	29.250	27.150	27.950	27.950	248
2025-05-15	30.100	30.100	30.000	30.050	30.050	52
2025-05-14	29.750	30.000	29.550	30.000	30.000	173
2025-05-13	28.100	28.100	27.900	27.900	27.900	225
2025-05-12	28.300	28.300	28.300	28.300	28.300	0
2025-05-09	28.400	28.400	28.300	28.300	28.300	168
2025-05-08	28.250	28.250	27.750	27.750	27.750	12
2025-05-07	28.150	28.150	28.150	28.150	28.150	20
2025-05-06	27.650	28.250	27.150	28.250	28.250	553
2025-05-02	28.900	29.500	28.400	28.400	28.400	37
2025-05-01	28.950	28.950	28.950	28.950	28.950	0
2025-04-30	28.900	29.200	28.900	28.950	28.950	34
2025-04-29	29.000	29.000	28.800	28.800	28.800	15
2025-04-28	28.550	29.500	28.500	29.500	29.500	183
2025-04-25	28.650	29.000	28.500	28.800	28.800	125
2025-04-24	28.850	28.850	28.500	28.500	28.500	54
2025-04-23	28.900	28.900	28.900	28.900	28.900	5
2025-04-22	26.750	26.750	26.100	26.100	26.100	97
2025-04-17	28.050	28.100	26.700	26.900	26.900	235
2025-04-16	26.000	27.800	26.000	27.450	27.450	415
2025-04-15	26.000	26.000	25.900	25.950	25.950	253
2025-04-11	25.950	26.000	25.050	25.050	25.050	60
2025-04-10	27.650	27.800	25.150	26.050	26.050	424
2025-04-09	22.800	22.800	22.250	22.250	22.250	37
2025-04-08	22.650	22.650	22.650	22.650	22.650	1
2025-04-07	22.200	22.300	21.100	21.850	21.850	118
2025-04-04	24.100	24.100	23.100	23.350	23.350	103
2025-04-03	23.600	24.550	23.600	24.550	24.550	11
2025-04-02	23.100	24.100	23.100	23.850	23.850	261
2025-04-01	22.650	23.200	22.650	23.000	23.000	19
2025-03-31	24.200	24.200	22.950	23.150	23.150	262
2025-03-28	22.550	24.000	22.550	24.000	24.000	190
2025-03-27	21.200	22.650	21.200	22.500	22.500	118
2025-03-26	21.450	21.450	20.950	20.950	20.950	74
2025-03-25	20.900	21.400	20.850	21.400	21.400	87
2025-03-24	21.200	21.300	20.450	20.600	20.600	1,377
2025-03-21	20.750	20.750	20.550	20.550	20.550	3
2025-03-20	20.850	20.850	20.800	20.800	20.800	1
2025-03-19	21.050	21.300	21.050	21.250	21.250	248
2025-03-18	21.700	21.700	21.500	21.600	21.600	156
2025-03-17	21.050	21.050	20.600	20.600	20.600	3,172
2025-03-14	19.720	19.949	19.720	19.949	19.949	4,888
2025-03-13	20.150	20.150	19.928	19.928	19.928	506
2025-03-11	20.500	20.500	20.350	20.350	20.350	376
2025-03-10	20.850	21.400	20.850	21.000	21.000	84
2025-03-06	19.580	20.500	19.540	20.500	20.500	2,412
2025-03-05	20.050	20.050	20.050	20.050	20.050	24
2025-03-04	20.150	20.150	19.880	19.880	19.880	4,772
2025-03-03	20.450	20.550	20.200	20.250	20.250	3,285
2025-02-28	21.075	21.075	20.450	20.450	20.450	4,474

← NewerPage 7 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.