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
2024-09-06	26.800	27.050	26.700	26.800	26.800	3,339
2024-09-05	26.600	27.500	26.600	27.000	27.000	9,038
2024-09-04	26.900	27.200	26.650	26.750	26.750	7,117
2024-09-03	27.050	27.350	26.650	26.950	26.950	6,641
2024-09-02	28.000	28.000	27.000	27.050	27.050	10,123
2024-08-30	28.450	28.450	27.800	27.850	27.850	5,175
2024-08-29	27.250	28.750	27.250	28.500	28.500	13,921
2024-08-28	28.350	28.350	27.200	27.200	27.200	10,256
2024-08-27	29.000	29.000	28.000	28.350	28.350	6,995
2024-08-26	28.700	29.200	28.650	28.650	28.650	9,323
2024-08-23	28.700	28.900	28.400	28.900	28.900	3,074
2024-08-22	28.550	28.900	28.350	28.900	28.900	4,015
2024-08-21	28.500	28.900	28.500	28.600	28.600	1,874
2024-08-20	28.500	28.900	28.350	28.900	28.900	3,737
2024-08-19	28.950	28.950	28.350	28.500	28.500	7,383
2024-08-16	29.000	29.000	28.650	28.950	28.950	694
2024-08-15	28.550	29.000	28.550	29.000	29.000	2,290
2024-08-14	29.000	29.000	28.500	28.550	28.550	5,818
2024-08-13	29.000	29.000	28.500	29.000	29.000	3,994
2024-08-12	28.600	29.400	28.500	29.400	29.400	3,426
2024-08-09	28.900	29.100	28.400	28.550	28.550	8,772
2024-08-08	28.800	29.000	28.200	28.650	28.650	4,461
2024-08-07	27.700	28.900	27.350	28.900	28.900	3,879
2024-08-06	26.900	27.700	26.900	27.100	27.100	3,484
2024-08-05	27.600	27.800	25.700	26.950	26.950	17,768
2024-08-02	28.500	28.500	27.900	28.100	28.100	5,131
2024-08-01	29.450	29.450	28.200	28.500	28.500	4,805
2024-07-31	28.850	29.450	28.800	28.800	28.800	13,174
2024-07-30	29.450	29.450	28.550	28.700	28.700	5,201
2024-07-29	29.500	29.700	28.900	29.200	29.200	8,353
2024-07-26	27.700	28.800	27.600	28.500	28.500	8,918
2024-07-25	28.350	28.350	26.900	27.400	27.400	11,934
2024-07-24	28.500	28.850	28.400	28.500	28.500	6,080
2024-07-23	28.800	28.950	28.600	28.600	28.600	4,676
2024-07-22	29.200	29.400	28.650	28.900	28.900	6,429
2024-07-19	29.400	29.500	29.000	29.200	29.200	5,246
2024-07-18	28.700	29.500	28.600	29.250	29.250	4,476
2024-07-17	28.600	28.950	28.500	28.700	28.700	5,635
2024-07-16	29.550	29.550	28.400	28.600	28.600	12,603
2024-07-15	29.600	29.600	29.050	29.350	29.350	6,682
2024-07-12	30.500	30.600	29.350	29.900	29.900	9,949
2024-07-11	30.200	30.550	29.400	30.550	30.550	7,152
2024-07-10	29.800	30.300	29.700	30.050	30.050	4,961
2024-07-09	30.800	31.350	29.500	29.600	29.600	10,442
2024-07-08	32.700	32.700	30.750	31.000	31.000	19,569
2024-07-05	30.700	32.750	30.700	31.550	31.550	20,463
2024-07-04	31.250	31.850	30.700	30.700	30.700	7,112
2024-07-03	29.100	31.200	29.100	30.950	30.950	10,792
2024-07-02	30.300	30.300	29.050	29.100	29.100	15,952
2024-07-01	29.500	30.950	29.100	30.000	30.000	15,250
2024-06-28	29.000	29.300	28.600	28.600	28.600	10,888
2024-06-27	29.200	29.400	28.100	29.100	29.100	14,744
2024-06-26	29.800	29.800	29.050	29.150	29.150	5,816
2024-06-25	30.000	30.000	28.700	29.550	29.550	11,859
2024-06-24	29.500	30.100	28.650	30.000	30.000	13,851
2024-06-21	31.600	31.750	29.850	29.850	29.850	15,279
2024-06-20	30.600	31.850	30.500	31.850	31.850	6,678
2024-06-19	31.500	32.250	31.100	31.200	31.200	9,275
2024-06-18	31.500	33.500	30.350	31.550	31.550	22,091
2024-06-17	30.000	31.500	28.950	31.350	31.350	23,732

← NewerPage 10 of 22 · 1,285 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.