La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2025-02-21	36.980	36.980	36.760	36.880	31.744
2025-02-20	36.780	36.880	36.780	36.880	31.744
2025-02-19	37.260	37.260	36.760	36.760	31.641
2025-02-18	37.160	37.160	37.120	37.160	31.985
2025-02-17	36.300	36.880	36.300	36.880	31.744
2025-02-14	35.460	35.800	35.460	35.800	30.815
2025-02-13	35.920	36.020	35.920	36.020	31.004
2025-02-12	35.840	35.840	35.660	35.660	30.694
2025-02-11	35.940	35.940	35.760	35.760	30.780
2025-02-10	35.960	35.960	35.880	35.880	30.883
2025-02-07	36.180	36.220	36.040	36.220	31.176
2025-02-06	36.720	36.720	35.740	36.060	31.038
2025-02-05	36.440	36.680	36.440	36.620	31.520
2025-02-04	36.180	36.320	36.180	36.260	31.211
2025-02-03	35.780	36.160	35.780	36.160	31.124
2025-01-31	36.340	36.540	36.340	36.540	31.452
2025-01-30	36.080	36.280	36.080	36.280	31.228
2025-01-29	36.380	36.380	36.260	36.260	31.211
2025-01-28	36.060	36.240	36.060	36.240	31.193
2025-01-27	35.820	36.040	35.820	36.040	31.021
2025-01-24	36.020	36.220	36.000	36.000	30.987
2025-01-23	35.520	35.600	35.480	35.600	30.642
2025-01-22	35.220	35.600	35.220	35.600	30.642
2025-01-21	35.100	35.300	35.100	35.300	30.384
2025-01-20	35.620	35.620	35.180	35.180	30.281
2025-01-17	34.960	34.960	34.820	34.920	30.057
2025-01-16	34.620	34.660	34.460	34.660	29.833
2025-01-15	36.020	36.020	34.980	34.980	30.109
2025-01-14	36.060	36.340	36.060	36.320	31.262
2025-01-13	35.620	35.620	35.280	35.620	30.660
2025-01-10	35.520	35.720	35.440	35.440	30.505
2025-01-09	35.700	35.860	35.700	35.860	30.866
2025-01-08	36.580	36.580	36.140	36.140	31.107
2025-01-07	36.620	36.720	36.600	36.700	31.589
2025-01-06	36.960	36.960	36.520	36.520	31.434
2025-01-03	37.060	37.060	36.840	36.960	31.813
2025-01-02	37.080	37.080	36.860	37.020	31.865
2024-12-30	36.400	36.700	36.400	36.700	31.589
2024-12-27	36.300	36.480	36.300	36.480	31.400
2024-12-23	36.500	36.500	36.120	36.300	31.245
2024-12-20	36.820	36.820	36.560	36.560	31.469
2024-12-19	36.980	37.020	36.900	37.020	31.865
2024-12-18	37.640	37.640	37.160	37.280	32.089
2024-12-17	37.340	37.780	37.340	37.780	32.519
2024-12-16	37.240	37.340	37.240	37.340	32.140
2024-12-13	38.420	38.420	38.220	38.300	32.966
2024-12-12	38.320	38.440	38.300	38.440	33.087
2024-12-11	37.800	38.280	37.800	38.280	32.949
2024-12-10	37.580	38.080	37.580	38.080	32.777
2024-12-09	37.740	37.740	37.440	37.640	32.398
2024-12-06	37.600	37.740	37.560	37.740	32.484
2024-12-05	37.500	37.500	37.280	37.360	32.157
2024-12-04	37.500	37.500	37.200	37.380	32.175
2024-12-03	37.180	37.680	37.180	37.280	32.089
2024-12-02	37.220	37.220	36.840	36.840	31.710
2024-11-29	37.880	37.880	37.380	37.380	32.175
2024-11-28	37.800	37.900	37.800	37.900	32.622
2024-11-27	37.860	37.940	37.860	37.940	32.657
2024-11-26	38.340	38.720	38.220	38.220	32.898
2024-11-25	37.960	38.240	37.960	38.120	32.812

← NewerPage 8 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.