La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	27.980	27.980	27.780	27.780	25.485	0
2025-08-12	28.220	28.220	28.060	28.060	25.742	0
2025-08-11	28.460	28.460	28.260	28.260	25.925	0
2025-08-08	28.080	28.280	28.080	28.240	25.907	0
2025-08-07	28.020	28.180	28.020	28.140	25.815	0
2025-08-06	28.400	28.400	28.020	28.020	25.705	0
2025-08-05	28.340	28.540	28.340	28.540	26.182	0
2025-08-04	28.140	28.140	28.060	28.140	25.815	35
2025-08-01	27.420	27.580	27.400	27.400	25.136	0
2025-07-31	27.040	27.380	26.680	27.380	25.118	0
2025-07-30	30.000	30.000	29.860	29.860	27.393	0
2025-07-29	30.100	30.180	30.100	30.120	27.632	0
2025-07-28	30.320	30.320	30.140	30.140	27.650	0
2025-07-25	30.240	30.280	30.160	30.160	27.668	0
2025-07-24	30.360	30.360	30.140	30.140	27.650	0
2025-07-23	30.440	30.440	30.360	30.360	27.852	0
2025-07-22	30.120	30.180	29.980	30.180	27.687	0
2025-07-21	30.400	30.400	29.900	29.900	27.430	0
2025-07-18	30.180	30.440	30.180	30.440	27.925	0
2025-07-17	30.040	30.040	29.880	29.980	27.503	0
2025-07-16	30.340	30.360	29.920	29.920	27.448	0
2025-07-15	30.280	30.580	30.280	30.500	27.980	0
2025-07-14	30.340	30.340	30.240	30.320	27.815	0
2025-07-11	30.360	30.500	30.360	30.460	27.944	0
2025-07-10	30.460	30.500	30.340	30.340	27.834	0
2025-07-09	30.320	30.680	30.320	30.380	27.870	0
2025-07-08	32.080	32.080	31.660	31.660	29.045	0
2025-07-07	32.920	32.920	32.140	32.140	29.485	0
2025-07-04	33.340	33.340	32.980	32.980	30.256	0
2025-07-03	33.940	33.940	33.560	33.560	30.788	0
2025-07-02	33.680	33.940	33.680	33.940	31.136	0
2025-07-01	33.360	33.360	33.220	33.220	30.476	0
2025-06-30	33.440	33.440	33.400	33.400	30.641	0
2025-06-27	33.300	33.520	33.220	33.220	30.476	0
2025-06-26	33.280	33.340	33.060	33.060	30.329	0
2025-06-25	33.460	33.460	33.300	33.300	30.549	0
2025-06-24	33.560	33.560	33.280	33.400	30.641	0
2025-06-23	32.720	32.800	32.640	32.640	29.944	0
2025-06-20	32.980	33.200	32.980	33.200	30.457	0
2025-06-19	32.840	33.100	32.840	33.060	30.329	0
2025-06-18	33.200	33.200	32.860	32.940	30.219	0
2025-06-17	32.860	32.860	32.640	32.640	29.944	0
2025-06-16	32.020	32.120	31.980	31.980	29.338	0
2025-06-13	31.900	31.940	31.760	31.940	29.301	0
2025-06-12	31.960	32.180	31.960	32.180	29.522	0
2025-06-11	32.160	32.160	31.960	32.060	29.412	0
2025-06-10	32.300	32.300	32.180	32.180	29.522	0
2025-06-09	31.960	32.120	31.960	32.060	29.412	0
2025-06-06	31.920	31.920	31.880	31.880	29.246	0
2025-06-05	31.760	31.920	31.760	31.780	29.155	0
2025-06-04	32.020	32.040	31.740	31.740	29.118	0
2025-06-03	32.380	32.380	32.040	32.080	29.430	0
2025-06-02	32.640	32.640	32.260	32.260	29.595	0
2025-05-30	32.460	32.620	32.460	32.620	29.925	0
2025-05-29	32.280	32.540	32.240	32.540	29.852	0
2025-05-28	31.780	31.940	31.780	31.940	29.301	0
2025-05-27	31.560	31.600	31.540	31.540	28.934	0
2025-05-26	33.300	33.300	33.200	33.200	28.577	0
2025-05-23	32.980	32.980	32.620	32.620	28.077	0
2025-05-22	32.860	32.960	32.660	32.660	28.112	0

← NewerPage 6 of 22 · 1,274 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.