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
2026-10-23	14.100	15.660	14.100	15.660	15.660	3,342
2026-10-22	13.320	13.500	12.880	13.500	13.500	235
2026-10-21	14.820	14.820	13.480	13.480	13.480	736
2026-10-20	14.300	14.300	14.020	14.040	14.040	482
2026-10-19	14.120	14.440	14.120	14.380	14.380	41
2026-10-16	14.740	14.800	14.740	14.800	14.800	8
2026-10-15	14.100	14.400	13.970	14.320	14.320	5,936
2026-10-14	14.740	14.740	14.700	14.700	14.700	4
2026-10-13	14.940	15.000	14.540	14.860	14.860	666
2026-10-12	14.920	15.020	14.300	15.020	15.020	4,384
2026-10-09	14.600	15.000	14.600	14.700	14.700	93
2026-10-08	14.200	14.700	13.260	14.500	14.500	1,649
2026-10-07	15.680	16.000	14.100	14.600	14.600	16,010
2026-10-06	17.880	17.880	16.960	16.980	16.980	314
2026-10-05	18.000	18.180	17.880	17.880	17.880	338
2026-10-02	18.180	18.200	17.380	17.980	17.980	625
2026-10-01	19.560	19.560	18.040	18.060	18.060	642
2026-09-30	20.500	20.500	20.200	20.200	20.200	1,055
2026-09-29	20.650	21.000	20.650	20.800	20.800	257
2026-09-28	21.250	21.250	21.050	21.050	21.050	1,426
2026-09-25	20.850	21.000	20.850	21.000	21.000	877
2026-09-24	20.600	20.850	20.600	20.800	20.800	498
2026-09-23	20.150	20.600	20.100	20.300	20.300	378
2026-09-22	20.100	20.850	20.100	20.200	20.200	1,304
2026-09-21	21.400	22.100	20.000	20.030	20.030	4,679
2026-09-18	21.400	21.500	21.050	21.250	21.250	8,181
2026-09-17	21.050	21.150	20.900	21.150	21.150	2,596
2026-09-16	21.350	21.500	20.900	20.975	20.975	2,825
2026-09-15	22.500	22.500	20.950	21.150	21.150	2,708
2026-09-14	22.400	22.700	22.400	22.600	22.600	152
2026-09-11	21.900	23.150	21.800	23.050	23.050	5,868
2026-09-10	23.300	23.300	21.400	21.400	21.400	3,578
2026-09-09	25.000	25.000	23.250	23.250	23.250	2,057
2026-09-08	26.000	26.000	24.600	24.600	24.600	751
2026-09-07	27.000	27.000	26.150	26.150	26.150	619
2026-09-04	27.600	27.600	27.000	27.150	27.150	17
2026-09-03	28.000	28.100	27.400	27.450	27.450	621
2026-09-02	28.050	28.050	27.650	27.650	27.650	252
2026-09-01	27.900	28.100	27.875	28.025	28.025	1,869
2026-08-31	27.500	27.700	27.450	27.700	27.700	8
2026-08-28	28.300	28.300	27.850	27.850	27.850	1,114
2026-08-27	28.650	28.650	28.000	28.000	28.000	41
2026-08-26	28.500	28.500	28.250	28.450	28.450	497
2026-08-25	28.650	29.000	28.650	29.000	29.000	538
2026-08-24	29.550	29.850	28.875	29.000	29.000	176
2026-08-21	29.675	29.900	29.500	29.500	29.500	5,957
2026-08-20	30.400	30.400	29.950	29.950	29.950	31
2026-08-19	30.800	30.800	29.900	30.600	30.600	14
2026-08-18	30.450	30.950	30.450	30.450	30.450	26
2026-08-17	31.400	31.450	30.600	30.700	30.700	394
2026-08-14	31.425	31.450	31.400	31.400	31.400	4,643
2026-08-13	31.350	31.400	31.250	31.400	31.400	63
2026-08-12	31.100	31.500	31.100	31.100	31.100	381
2026-08-11	31.400	31.525	30.700	31.300	31.300	195
2026-08-10	30.500	31.900	30.300	31.300	31.300	480
2026-08-07	30.000	30.000	29.850	29.850	29.850	2
2026-08-06	29.700	29.950	29.500	29.550	29.550	5,407
2026-08-05	29.900	29.900	28.900	29.150	29.150	218
2026-08-04	29.825	29.950	29.525	29.900	29.900	410
2026-08-03	29.000	29.150	28.300	28.900	28.900	1,385

Page 1 of 3 · 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.