La Française des Jeux Société anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	22.380	22.380	22.200	22.200	20.366	0
2026-02-02	22.560	22.640	22.520	22.640	20.770	0
2026-01-30	22.400	22.440	22.380	22.440	20.586	0
2026-01-29	22.780	22.780	22.520	22.580	20.715	0
2026-01-28	22.360	22.600	22.320	22.600	20.733	0
2026-01-27	22.780	22.800	22.400	22.400	20.550	0
2026-01-26	22.720	22.780	22.620	22.780	20.898	0
2026-01-23	22.640	22.680	22.640	22.640	20.770	0
2026-01-22	22.980	22.980	22.600	22.680	20.806	0
2026-01-21	23.420	23.420	22.920	23.020	21.118	0
2026-01-20	23.080	23.420	22.900	23.420	21.485	0
2026-01-19	22.760	23.060	22.760	23.060	21.155	0
2026-01-16	23.040	23.080	22.900	23.040	21.137	425
2026-01-15	22.740	22.900	22.720	22.900	21.008	0
2026-01-14	22.680	22.680	22.520	22.640	20.770	0
2026-01-13	22.760	22.960	22.760	22.920	21.027	0
2026-01-12	23.380	23.380	22.980	22.980	21.082	0
2026-01-09	23.140	23.300	23.120	23.300	21.375	0
2026-01-08	23.180	23.180	22.880	22.920	21.027	0
2026-01-07	23.200	23.200	22.980	23.060	21.155	0
2026-01-06	23.160	23.180	23.060	23.080	21.173	0
2026-01-05	23.160	23.160	22.920	23.020	21.118	0
2026-01-02	23.360	23.520	23.360	23.520	21.577	0
2025-12-30	23.340	23.460	23.340	23.460	21.522	0
2025-12-29	23.420	23.560	23.420	23.560	21.614	0
2025-12-23	23.360	23.420	23.320	23.420	21.485	0
2025-12-22	23.420	23.420	23.160	23.240	21.320	0
2025-12-19	23.180	23.400	23.180	23.400	21.467	0
2025-12-18	23.420	23.420	23.120	23.120	21.210	0
2025-12-17	23.040	23.180	23.040	23.120	21.210	0
2025-12-16	23.340	23.460	23.340	23.380	21.449	0
2025-12-15	23.060	23.340	23.060	23.340	21.412	0
2025-12-12	22.840	23.120	22.840	23.020	21.118	0
2025-12-11	22.780	22.780	22.620	22.680	20.806	0
2025-12-10	22.720	22.760	22.720	22.760	20.880	0
2025-12-09	22.740	22.780	22.740	22.740	20.861	0
2025-12-08	22.900	22.900	22.780	22.780	20.898	0
2025-12-05	23.080	23.280	23.060	23.060	21.155	0
2025-12-04	23.140	23.140	23.060	23.060	21.155	0
2025-12-03	23.060	23.220	23.000	23.000	21.100	0
2025-12-02	23.420	23.420	23.200	23.200	21.283	0
2025-12-01	24.160	24.320	24.160	24.240	22.238	0
2025-11-28	24.200	24.200	24.060	24.060	22.072	0
2025-11-27	24.040	24.140	23.920	24.100	22.109	0
2025-11-26	24.180	24.180	24.000	24.000	22.017	0
2025-11-25	23.860	23.860	23.760	23.840	21.871	0
2025-11-24	24.340	24.340	24.080	24.080	22.091	0
2025-11-21	23.780	24.100	23.780	24.060	22.072	0
2025-11-20	23.400	23.600	23.400	23.600	21.650	0
2025-11-19	23.360	23.360	23.140	23.240	21.320	0
2025-11-18	23.400	23.440	23.300	23.300	21.375	0
2025-11-17	23.900	23.900	23.540	23.540	21.595	0
2025-11-14	24.120	24.120	23.800	23.800	21.834	0
2025-11-13	24.680	24.680	24.500	24.500	22.476	0
2025-11-12	24.680	24.760	24.680	24.700	22.660	0
2025-11-11	24.620	24.700	24.580	24.700	22.660	0
2025-11-10	24.740	24.740	24.520	24.520	22.494	0
2025-11-07	25.020	25.020	24.680	24.680	22.641	0
2025-11-06	24.860	24.940	24.780	24.780	22.733	0
2025-11-05	24.740	24.940	24.740	24.940	22.880	0

← NewerPage 4 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.1000 EUR
2025-05-27	2.0500 EUR
2024-05-03	1.7800 EUR
2023-05-05	1.3700 EUR
2022-05-02	1.2400 EUR
2021-06-21	0.9000 EUR
2020-06-26	0.4500 EUR
2020-05-04	0.6400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.