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
2024-06-14	30.700	31.100	28.900	30.300	30.300	40,716
2024-06-13	33.850	34.500	30.950	31.500	31.500	25,166
2024-06-12	34.050	35.250	33.600	34.350	34.350	8,787
2024-06-11	35.300	35.700	33.750	34.100	34.100	9,362
2024-06-10	36.100	36.600	34.650	35.300	35.300	14,880
2024-06-07	37.000	37.000	36.150	36.800	36.800	3,465
2024-06-06	36.150	36.600	36.050	36.150	36.150	7,885
2024-06-05	37.000	37.150	35.600	36.100	36.100	15,199
2024-06-04	37.900	37.900	36.600	36.600	36.600	14,037
2024-06-03	38.000	39.150	37.550	37.900	37.900	10,640
2024-05-31	39.750	40.000	37.550	37.800	37.800	23,748
2024-05-30	38.200	39.800	38.100	39.350	39.350	20,567
2024-05-29	39.000	39.200	38.300	38.300	38.300	7,719
2024-05-28	38.800	39.050	38.400	39.000	39.000	5,506
2024-05-27	36.900	39.100	36.550	38.500	38.500	22,588
2024-05-24	37.250	37.650	36.300	36.350	36.350	13,321
2024-05-23	37.200	37.750	37.200	37.250	37.250	4,037
2024-05-22	38.400	38.400	37.200	37.200	37.200	9,500
2024-05-21	38.200	38.400	37.800	38.300	38.300	7,998
2024-05-20	37.450	38.250	37.450	37.950	37.950	7,741
2024-05-17	38.000	38.150	37.100	37.150	37.150	4,382
2024-05-16	38.300	38.300	37.000	37.800	37.800	9,303
2024-05-15	37.550	38.200	37.500	37.800	37.800	5,501
2024-05-14	38.450	39.550	37.100	37.450	37.450	15,398
2024-05-13	36.100	38.300	36.100	38.000	38.000	18,966
2024-05-10	35.400	37.000	35.350	35.950	35.950	19,354
2024-05-09	34.400	35.400	34.400	35.300	35.300	3,792
2024-05-08	34.700	35.100	34.050	34.500	34.500	15,368
2024-05-07	35.500	35.900	34.600	34.600	34.600	10,156
2024-05-06	34.550	35.500	34.500	35.200	35.200	13,198
2024-05-03	35.150	35.250	34.000	34.000	34.000	12,486
2024-05-02	34.000	35.600	34.000	35.150	35.150	21,690
2024-04-30	33.300	34.200	33.300	33.800	33.800	8,940
2024-04-29	33.800	34.000	33.000	33.000	33.000	12,470
2024-04-26	33.600	34.600	33.450	33.700	33.700	12,594
2024-04-25	34.400	34.600	33.100	33.500	33.500	13,921
2024-04-24	35.000	35.000	34.400	34.400	34.400	7,665
2024-04-23	33.950	34.850	33.900	34.600	34.600	10,189
2024-04-22	32.650	33.800	32.650	33.800	33.800	10,946
2024-04-19	32.300	32.750	31.650	32.500	32.500	10,812
2024-04-18	32.200	32.900	32.000	32.800	32.800	7,461
2024-04-17	31.800	32.500	31.250	32.000	32.000	17,075
2024-04-16	33.000	33.000	32.000	32.000	32.000	22,593
2024-04-15	34.100	34.200	33.250	33.300	33.300	15,121
2024-04-12	34.800	34.800	34.000	34.350	34.350	10,448
2024-04-11	35.000	35.400	34.100	34.350	34.350	7,362
2024-04-10	33.700	35.050	33.700	34.750	34.750	10,569
2024-04-09	33.850	34.150	33.550	33.900	33.900	10,216
2024-04-08	34.750	34.750	33.850	33.850	33.850	22,816
2024-04-05	33.900	35.000	33.900	35.000	35.000	24,656
2024-04-04	36.000	36.000	33.900	33.900	33.900	24,616
2024-04-03	35.300	36.250	35.200	35.800	35.800	26,090
2024-04-02	35.300	35.700	34.550	35.200	35.200	29,864
2024-03-28	35.200	35.700	34.500	34.800	34.800	24,046
2024-03-27	34.300	35.100	33.900	34.700	34.700	22,452
2024-03-26	33.900	34.400	33.000	33.650	33.650	18,394
2024-03-25	32.600	33.750	32.350	33.250	33.250	21,604
2024-03-22	32.650	34.150	31.950	32.350	32.350	60,349
2024-03-21	34.700	34.800	32.700	32.700	32.700	35,282
2024-03-20	36.500	36.500	34.300	34.750	34.750	23,915

← NewerPage 11 of 22 · 1,281 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.