La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	25.020	25.020	24.860	24.860	22.806	0
2025-11-03	25.660	25.660	25.400	25.400	23.302	0
2025-10-31	25.360	25.360	25.140	25.160	23.082	0
2025-10-30	25.440	25.440	25.240	25.240	23.155	0
2025-10-29	25.800	25.800	25.420	25.420	23.320	0
2025-10-28	26.240	26.240	26.160	26.200	24.036	0
2025-10-27	26.420	26.420	26.200	26.280	24.109	0
2025-10-24	26.300	26.340	26.180	26.340	24.164	0
2025-10-23	26.400	26.400	26.200	26.280	24.109	50
2025-10-22	26.120	26.120	25.980	26.000	23.852	0
2025-10-21	26.600	26.600	26.220	26.260	24.091	0
2025-10-20	26.680	26.680	26.280	26.360	24.182	0
2025-10-17	26.640	26.640	26.440	26.480	24.292	0
2025-10-16	26.840	26.840	26.560	26.560	24.366	0
2025-10-15	27.960	27.960	27.780	27.780	25.485	0
2025-10-14	27.660	27.780	27.660	27.780	25.485	0
2025-10-13	27.920	27.920	27.760	27.760	25.467	0
2025-10-10	27.980	28.420	27.980	28.120	25.797	0
2025-10-09	28.100	28.160	28.000	28.000	25.687	0
2025-10-08	27.920	28.160	27.920	28.120	25.797	0
2025-10-07	28.380	28.380	28.100	28.120	25.797	0
2025-10-06	28.580	28.580	28.080	28.440	26.091	0
2025-10-03	28.700	28.700	28.500	28.500	26.146	0
2025-10-02	28.600	28.800	28.600	28.660	26.292	0
2025-10-01	28.540	28.540	28.460	28.460	26.109	0
2025-09-30	28.420	28.560	28.420	28.560	26.201	0
2025-09-29	28.200	28.320	28.200	28.280	25.944	0
2025-09-26	28.460	28.460	28.160	28.200	25.870	0
2025-09-25	28.720	28.720	28.460	28.460	26.109	0
2025-09-24	28.760	28.860	28.760	28.840	26.458	0
2025-09-23	28.620	28.860	28.620	28.800	26.421	0
2025-09-22	28.300	28.700	28.300	28.560	26.201	0
2025-09-19	28.640	28.640	28.400	28.420	26.072	0
2025-09-18	28.720	28.720	28.560	28.560	26.201	0
2025-09-17	28.960	28.960	28.440	28.520	26.164	0
2025-09-16	28.720	28.940	28.720	28.860	26.476	0
2025-09-15	28.640	28.780	28.640	28.780	26.402	0
2025-09-12	28.520	28.520	28.380	28.480	26.127	0
2025-09-11	28.340	28.360	28.320	28.340	25.999	0
2025-09-10	28.320	28.320	28.160	28.240	25.907	0
2025-09-09	28.520	28.520	28.180	28.260	25.925	0
2025-09-08	28.000	28.280	28.000	28.280	25.944	0
2025-09-05	27.840	27.860	27.720	27.860	25.558	0
2025-09-04	27.240	27.680	27.240	27.680	25.393	0
2025-09-03	27.320	27.320	27.080	27.140	24.898	0
2025-09-02	27.620	27.620	27.200	27.200	24.953	0
2025-09-01	27.760	27.760	27.580	27.580	25.302	0
2025-08-29	27.860	27.860	27.600	27.600	25.320	0
2025-08-28	27.960	28.060	27.860	27.940	25.632	0
2025-08-27	27.720	27.740	27.640	27.640	25.357	0
2025-08-26	27.320	27.440	27.300	27.440	25.173	0
2025-08-25	28.500	28.540	28.500	28.540	26.182	0
2025-08-22	28.260	28.440	28.260	28.440	26.091	0
2025-08-21	28.420	28.420	28.220	28.360	26.017	0
2025-08-20	28.260	28.380	28.260	28.380	26.036	0
2025-08-19	28.080	28.220	28.080	28.220	25.889	0
2025-08-18	28.040	28.080	28.040	28.080	25.760	0
2025-08-15	27.940	27.980	27.880	27.900	25.595	0
2025-08-14	28.000	28.000	27.880	27.880	25.577	0
2025-08-13	27.980	27.980	27.780	27.780	25.485	0

← NewerPage 5 of 22 · 1,273 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.