La Française de l'Energie S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 21.075 | 21.075 | 20.450 | 20.450 | 20.450 | 4,474 |
| 2025-02-27 | 21.200 | 21.200 | 20.850 | 20.850 | 20.850 | 558 |
| 2025-02-26 | 21.350 | 21.400 | 21.300 | 21.300 | 21.300 | 58 |
| 2025-02-25 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 476 |
| 2025-02-24 | 22.200 | 22.200 | 21.900 | 21.900 | 21.900 | 665 |
| 2025-02-20 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 50 |
| 2025-02-19 | 22.100 | 22.150 | 22.050 | 22.050 | 22.050 | 22 |
| 2025-02-18 | 22.600 | 23.450 | 21.900 | 22.100 | 22.100 | 480 |
| 2025-02-17 | 21.400 | 21.400 | 20.900 | 21.250 | 21.250 | 346 |
| 2025-02-12 | 22.800 | 22.800 | 22.550 | 22.550 | 22.550 | 35 |
| 2025-02-11 | 23.050 | 23.050 | 22.950 | 22.950 | 22.950 | 4 |
| 2025-02-10 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 32 |
| 2025-02-07 | 22.950 | 22.950 | 22.900 | 22.900 | 22.900 | 22 |
| 2025-02-06 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 3 |
| 2025-02-05 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 1 |
| 2025-02-03 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 4 |
| 2025-01-30 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 100 |
| 2025-01-29 | 24.000 | 24.000 | 23.750 | 23.750 | 23.750 | 55 |
| 2025-01-28 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 95 |
| 2025-01-22 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 100 |
| 2025-01-20 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 135 |
| 2025-01-14 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 2 |
| 2025-01-13 | 24.100 | 24.100 | 24.050 | 24.050 | 24.050 | 13 |
| 2025-01-09 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 2 |
| 2025-01-03 | 28.250 | 28.250 | 26.700 | 26.700 | 26.700 | 247 |
| 2025-01-02 | 23.750 | 25.250 | 23.750 | 25.250 | 25.250 | 1 |
| 2024-12-30 | 23.550 | 24.150 | 23.550 | 23.650 | 23.650 | 6 |
| 2024-12-20 | 18.780 | 18.780 | 18.780 | 18.780 | 18.780 | 10 |
| 2024-12-18 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 10 |
| 2024-12-16 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 2 |
| 2024-12-12 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 1 |
| 2024-12-11 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 3 |
| 2024-12-10 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 1 |
| 2024-12-09 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 15 |
| 2024-12-05 | 21.250 | 21.250 | 21.000 | 21.000 | 21.000 | 5 |
| 2024-12-04 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 70 |
| 2024-12-03 | 21.200 | 21.450 | 20.900 | 21.450 | 21.450 | 10 |
| 2024-12-02 | 23.250 | 23.250 | 21.850 | 21.850 | 21.850 | 217 |
| 2024-11-29 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 41 |
| 2024-11-27 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 2 |
| 2024-11-26 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 46 |
| 2024-11-25 | 26.450 | 26.450 | 25.600 | 25.600 | 25.600 | 74 |
| 2024-11-21 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 1 |
| 2024-11-20 | 27.600 | 27.600 | 26.850 | 26.850 | 26.850 | 56 |
| 2024-11-18 | 26.550 | 27.200 | 26.550 | 27.200 | 27.200 | 79 |
| 2024-11-15 | 25.300 | 26.650 | 25.300 | 26.650 | 26.650 | 364 |
| 2024-11-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 1 |
| 2024-11-11 | 25.500 | 25.500 | 25.350 | 25.350 | 25.350 | 15 |
| 2024-11-08 | 24.350 | 24.800 | 24.350 | 24.550 | 24.550 | 72 |
| 2024-11-07 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 10 |
| 2024-11-06 | 24.350 | 24.400 | 24.350 | 24.400 | 24.400 | 29 |
| 2024-11-05 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 1 |
| 2024-10-31 | 26.150 | 26.150 | 25.900 | 25.900 | 25.900 | 77 |
| 2024-10-29 | 27.150 | 27.150 | 27.000 | 27.000 | 27.000 | 151 |
| 2024-10-28 | 26.900 | 27.100 | 26.600 | 27.100 | 27.100 | 7 |
| 2024-10-24 | 27.800 | 27.850 | 27.800 | 27.850 | 27.850 | 160 |
| 2024-10-23 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 15 |
| 2024-10-22 | 27.600 | 27.600 | 27.450 | 27.450 | 27.450 | 20 |
| 2024-10-18 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 6 |
| 2024-10-17 | 27.600 | 28.056 | 27.550 | 27.800 | 27.800 | 1,326 |
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.