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
2024-10-16	28.700	28.700	28.550	28.550	28.550	1
2024-10-11	30.450	30.500	30.050	30.050	30.050	1
2024-10-10	30.250	30.250	30.250	30.250	30.250	1,000
2024-10-09	30.500	30.500	30.500	30.500	30.500	67
2024-10-07	32.300	32.300	32.300	32.300	32.300	1
2024-10-03	32.450	32.450	32.300	32.300	32.300	63
2024-10-02	32.350	32.350	32.250	32.250	32.250	142
2024-10-01	32.450	32.450	32.300	32.300	32.300	1
2024-09-27	32.500	32.500	32.500	32.500	32.500	99
2024-09-26	32.150	32.250	32.150	32.250	32.250	1
2024-09-23	30.300	30.550	30.300	30.550	30.550	49
2024-09-20	31.450	31.450	31.450	31.450	31.450	4
2024-09-19	32.250	32.250	32.250	32.250	32.250	3
2024-09-18	30.800	33.250	30.800	33.000	33.000	369
2024-09-17	28.600	29.850	28.600	29.850	29.850	165
2024-09-11	26.550	26.550	26.500	26.500	26.500	7
2024-09-05	26.950	26.950	26.950	26.950	26.950	169
2024-09-02	27.150	27.150	27.150	27.150	27.150	4
2024-08-22	28.550	28.550	28.550	28.550	28.550	2
2024-08-06	27.400	27.400	27.350	27.350	27.350	3
2024-08-05	26.500	26.950	26.500	26.950	26.950	1
2024-07-19	29.450	29.450	29.450	29.450	29.450	44
2024-07-18	28.600	28.600	28.600	28.600	28.600	1
2024-07-16	28.800	28.800	28.800	28.800	28.800	1
2024-07-08	32.650	32.700	30.950	30.950	30.950	196
2024-06-21	31.600	31.600	30.800	30.800	30.800	372
2024-06-19	31.200	31.200	31.200	31.200	31.200	660
2024-06-12	35.200	35.200	34.200	34.300	34.300	73
2024-06-07	37.000	37.000	36.650	36.650	36.650	131
2024-06-06	36.150	36.150	36.150	36.150	36.150	10
2024-06-03	38.300	38.300	38.300	38.300	38.300	79
2024-05-29	39.100	39.100	38.450	38.450	38.450	212
2024-05-24	37.250	37.250	36.650	36.700	36.700	3
2024-05-16	37.750	37.750	37.750	37.750	37.750	28
2024-05-14	39.300	39.300	39.300	39.300	39.300	58
2024-05-07	35.550	35.550	34.600	34.600	34.600	465
2024-04-26	33.798	33.798	33.556	33.700	33.700	952
2024-04-24	34.450	34.679	34.398	34.630	34.630	768
2024-04-23	33.900	34.598	33.900	34.598	34.598	81
2024-04-22	33.798	33.800	33.786	33.800	33.800	560
2024-04-19	31.998	32.500	31.998	32.500	32.500	82
2024-04-18	32.400	32.800	32.100	32.800	32.800	482
2024-04-17	32.151	32.151	32.000	32.000	32.000	348
2024-04-16	32.550	32.550	31.998	32.541	32.541	1,514
2024-04-15	33.650	33.800	33.300	33.485	33.485	1,082
2024-04-12	34.350	34.350	34.350	34.350	34.350	508
2024-04-11	34.348	34.353	34.348	34.353	34.353	126
2024-04-10	34.697	34.750	34.390	34.390	34.390	590
2024-04-09	33.850	33.850	33.750	33.750	33.750	78
2024-04-08	33.950	34.334	33.850	33.850	33.850	419
2024-04-05	33.900	35.004	33.900	35.004	35.004	784
2024-04-04	34.000	34.321	33.900	33.900	33.900	588
2024-04-03	35.400	36.010	35.400	35.800	35.800	505
2024-04-02	35.200	35.550	34.850	35.200	35.200	650
2024-03-28	35.200	35.350	34.726	34.800	34.800	780
2024-03-27	34.702	34.704	34.300	34.700	34.700	475
2024-03-26	33.652	33.899	33.652	33.899	33.899	457
2024-03-25	33.650	33.650	32.350	32.350	32.350	164
2024-03-22	33.250	33.450	32.350	33.053	33.053	1,112
2024-03-21	33.900	33.900	32.698	32.703	32.703	141

← NewerPage 9 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.